9,390€
-0,16%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 9,46 | 9,57 | 9,40 | 9,42 | 0,16% | - |
| 30.07.2026 | 9,52 | 9,55 | 9,34 | 9,41 | -1,78% | - |
| 29.07.2026 | 9,71 | 9,79 | 9,57 | 9,58 | -1,90% | - |
| 28.07.2026 | 9,52 | 9,77 | 9,52 | 9,76 | 1,77% | - |
| 27.07.2026 | 9,48 | 9,62 | 9,46 | 9,59 | 1,05% | - |
| 24.07.2026 | 9,39 | 9,56 | 9,38 | 9,49 | 0,64% | 30,00 |
| 23.07.2026 | 9,58 | 9,75 | 9,36 | 9,43 | -2,68% | 30,00 |
| 22.07.2026 | 9,61 | 9,71 | 9,59 | 9,69 | 0,00% | - |
| 21.07.2026 | 9,54 | 9,77 | 9,52 | 9,69 | 1,04% | - |
| 20.07.2026 | 9,55 | 9,61 | 9,53 | 9,59 | -0,42% | 1.920,00 |
| 17.07.2026 | 9,62 | 9,76 | 9,61 | 9,63 | -1,58% | 1.200,00 |
| 16.07.2026 | 9,64 | 9,85 | 9,61 | 9,79 | 0,82% | - |
| 15.07.2026 | 9,54 | 9,81 | 9,53 | 9,71 | 0,62% | - |
| 14.07.2026 | 9,52 | 9,74 | 9,48 | 9,65 | 0,36% | - |
| 13.07.2026 | 9,59 | 9,72 | 9,59 | 9,61 | -1,03% | - |
| 10.07.2026 | 9,45 | 9,82 | 9,45 | 9,71 | 2,10% | - |
| 09.07.2026 | 9,59 | 9,64 | 9,47 | 9,51 | -1,40% | - |
| 08.07.2026 | 9,56 | 9,76 | 9,52 | 9,65 | -0,16% | - |
| 07.07.2026 | 9,53 | 9,73 | 9,53 | 9,66 | 0,42% | - |
| 06.07.2026 | 9,64 | 9,83 | 9,62 | 9,62 | -0,26% | 206,00 |
| 03.07.2026 | 9,64 | 9,66 | 9,61 | 9,65 | -0,72% | - |
| 02.07.2026 | 9,66 | 9,73 | 9,63 | 9,72 | -0,05% | - |
| 01.07.2026 | 9,45 | 9,77 | 9,45 | 9,72 | 2,15% | - |
| 30.06.2026 | 9,47 | 9,53 | 9,39 | 9,52 | -2,91% | - |
| 29.06.2026 | 9,71 | 9,84 | 9,69 | 9,80 | 0,72% | - |
| 26.06.2026 | 9,55 | 9,73 | 9,55 | 9,73 | 1,35% | 1.000,00 |
| 25.06.2026 | 9,73 | 9,80 | 9,56 | 9,60 | -1,79% | - |
| 24.06.2026 | 9,82 | 9,89 | 9,77 | 9,78 | -0,76% | - |
| 23.06.2026 | 9,72 | 9,86 | 9,66 | 9,85 | 1,08% | - |
| 22.06.2026 | 9,64 | 9,82 | 9,64 | 9,75 | 0,88% | - |
| 19.06.2026 | 9,67 | 9,84 | 9,65 | 9,66 | -0,36% | 2.000,00 |
| 18.06.2026 | 9,77 | 9,84 | 9,64 | 9,70 | -0,67% | - |
| 17.06.2026 | 9,69 | 9,79 | 9,67 | 9,76 | 0,51% | - |
| 16.06.2026 | 9,51 | 9,81 | 9,51 | 9,71 | 1,78% | - |
| 15.06.2026 | 9,70 | 9,73 | 9,54 | 9,54 | -1,55% | - |
| 12.06.2026 | 9,59 | 9,75 | 9,58 | 9,69 | 0,52% | - |
| 11.06.2026 | 9,74 | 9,78 | 9,63 | 9,64 | -1,38% | - |
| 10.06.2026 | 9,55 | 9,83 | 9,53 | 9,78 | 1,77% | - |
| 09.06.2026 | 9,52 | 9,66 | 9,50 | 9,61 | 0,63% | - |
| 08.06.2026 | 9,50 | 9,67 | 9,50 | 9,55 | -0,31% | - |
| 05.06.2026 | 9,81 | 9,85 | 9,58 | 9,58 | -2,74% | - |
| 04.06.2026 | 9,57 | 9,87 | 9,57 | 9,85 | 2,45% | - |
| 03.06.2026 | 9,91 | 9,95 | 9,58 | 9,61 | -3,47% | 620,00 |
| 02.06.2026 | 9,92 | 10,01 | 9,87 | 9,96 | -0,55% | - |
| 01.06.2026 | 9,75 | 10,02 | 9,71 | 10,01 | 2,67% | - |
| 29.05.2026 | 9,72 | 9,83 | 9,72 | 9,75 | 0,05% | - |
| 28.05.2026 | 9,71 | 9,84 | 9,66 | 9,75 | -0,10% | 540,00 |
| 27.05.2026 | 9,74 | 9,81 | 9,71 | 9,76 | -0,20% | - |
| 26.05.2026 | 9,67 | 9,97 | 9,67 | 9,78 | 0,88% | - |
| 25.05.2026 | 9,75 | 9,75 | 9,67 | 9,69 | -0,72% | - |
| 22.05.2026 | 9,79 | 9,87 | 9,70 | 9,76 | -0,20% | - |
| 21.05.2026 | 9,62 | 9,83 | 9,61 | 9,78 | 1,29% | - |
| 20.05.2026 | 9,59 | 9,76 | 9,50 | 9,66 | 0,47% | - |
| 19.05.2026 | 9,41 | 9,73 | 9,41 | 9,61 | 1,91% | - |
| 18.05.2026 | 9,41 | 9,76 | 9,40 | 9,43 | -1,05% | - |
| 15.05.2026 | 10,17 | 10,44 | 9,51 | 9,53 | -6,29% | 800,00 |
| 14.05.2026 | 11,08 | 11,09 | 10,17 | 10,17 | -8,30% | - |
| 13.05.2026 | 11,16 | 11,21 | 11,06 | 11,09 | -0,45% | - |
| 12.05.2026 | 11,05 | 11,18 | 11,03 | 11,14 | 0,36% | - |
| 11.05.2026 | 11,39 | 11,44 | 11,10 | 11,10 | -2,89% | - |
| 08.05.2026 | 11,49 | 11,52 | 11,32 | 11,43 | -0,61% | - |
| 07.05.2026 | 11,61 | 11,63 | 11,41 | 11,50 | -1,12% | - |
| 06.05.2026 | 11,78 | 11,84 | 11,57 | 11,63 | -1,69% | - |
| 05.05.2026 | 11,80 | 11,84 | 11,56 | 11,83 | -0,08% | - |
| 04.05.2026 | 11,77 | 11,95 | 11,73 | 11,84 | 2,87% | - |
| 30.04.2026 | 11,31 | 11,58 | 11,30 | 11,51 | 1,23% | - |
| 29.04.2026 | 11,38 | 11,44 | 11,25 | 11,37 | -0,18% | - |
| 28.04.2026 | 11,20 | 11,39 | 11,19 | 11,39 | 1,61% | - |
| 27.04.2026 | 11,14 | 11,30 | 11,11 | 11,21 | 0,18% | - |
| 24.04.2026 | 11,18 | 11,31 | 11,08 | 11,19 | -0,27% | - |
| 23.04.2026 | 11,34 | 11,45 | 11,14 | 11,22 | -1,67% | - |
| 22.04.2026 | 11,44 | 11,51 | 11,40 | 11,41 | -0,78% | - |
| 21.04.2026 | 11,50 | 11,65 | 11,40 | 11,50 | 0,00% | 260,00 |
| 20.04.2026 | 11,37 | 11,51 | 11,35 | 11,50 | 0,00% | - |
| 17.04.2026 | 11,25 | 11,60 | 11,20 | 11,50 | 1,77% | - |
| 16.04.2026 | 11,26 | 11,40 | 11,20 | 11,30 | 0,00% | - |
| 15.04.2026 | 10,95 | 11,30 | 10,95 | 11,30 | 2,73% | - |
| 14.04.2026 | 10,65 | 11,01 | 10,62 | 11,00 | 2,80% | - |
| 13.04.2026 | 10,49 | 10,70 | 10,49 | 10,70 | 0,94% | - |
| 10.04.2026 | 10,50 | 10,60 | 10,40 | 10,60 | 0,95% | - |
| 09.04.2026 | 10,62 | 10,64 | 10,50 | 10,50 | -1,87% | - |
| 08.04.2026 | 10,77 | 10,80 | 10,70 | 10,70 | 0,00% | - |
| 07.04.2026 | 10,70 | 10,80 | 10,60 | 10,70 | 0,00% | - |
| 02.04.2026 | 10,50 | 10,70 | 10,40 | 10,70 | 1,90% | - |
| 01.04.2026 | 10,50 | 10,60 | 10,20 | 10,50 | 0,00% | - |
| 31.03.2026 | 10,50 | 10,60 | 10,40 | 10,50 | -2,78% | - |
| 30.03.2026 | 10,70 | 10,90 | 10,70 | 10,80 | 1,89% | - |
| 27.03.2026 | 10,90 | 10,90 | 10,60 | 10,60 | -2,75% | - |
| 26.03.2026 | 11,00 | 11,20 | 10,90 | 10,90 | -0,91% | 169,00 |
| 25.03.2026 | 10,90 | 11,10 | 10,90 | 11,00 | 0,92% | - |
| 24.03.2026 | 11,10 | 11,20 | 10,90 | 10,90 | -1,80% | - |
| 23.03.2026 | 10,90 | 11,20 | 10,90 | 11,10 | 0,91% | - |
| 20.03.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -1,79% | - |
| 19.03.2026 | 11,30 | 11,40 | 11,20 | 11,20 | -0,88% | - |
| 18.03.2026 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | - |
| 17.03.2026 | 11,00 | 11,40 | 11,00 | 11,30 | 2,73% | - |
| 16.03.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -1,79% | - |
| 13.03.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 226,00 |
| 12.03.2026 | 11,00 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 11.03.2026 | 11,10 | 11,20 | 10,90 | 11,00 | -0,90% | - |