10,290€
-7,21%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 11,00 | 11,20 | 10,90 | 11,10 | 0,91% | - |
| 09.03.2026 | 11,00 | 11,10 | 10,80 | 11,00 | -0,90% | - |
| 06.03.2026 | 11,40 | 11,50 | 11,00 | 11,10 | -3,48% | - |
| 05.03.2026 | 11,40 | 11,60 | 11,30 | 11,50 | 0,00% | - |
| 04.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,00% | 400,00 |
| 03.03.2026 | 11,20 | 11,60 | 11,20 | 11,50 | 1,77% | - |
| 02.03.2026 | 10,60 | 11,30 | 10,60 | 11,30 | 5,61% | 1.670,00 |
| 27.02.2026 | 11,10 | 11,20 | 10,60 | 10,70 | -3,60% | - |
| 26.02.2026 | 11,10 | 11,40 | 10,80 | 11,10 | -0,89% | - |
| 25.02.2026 | 10,90 | 11,20 | 10,80 | 11,20 | 2,75% | 2.800,00 |
| 24.02.2026 | 11,00 | 11,00 | 10,80 | 10,90 | -0,91% | - |
| 23.02.2026 | 11,10 | 11,30 | 11,00 | 11,00 | -1,79% | 888,00 |
| 20.02.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 19.02.2026 | 11,60 | 11,70 | 11,40 | 11,50 | -1,71% | 500,00 |
| 18.02.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 17.02.2026 | 11,70 | 11,80 | 11,50 | 11,60 | -0,85% | - |
| 16.02.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 13.02.2026 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 12.02.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 11.02.2026 | 11,90 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 10.02.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 09.02.2026 | 12,10 | 12,10 | 11,90 | 12,00 | -0,83% | - |
| 06.02.2026 | 12,00 | 12,20 | 12,00 | 12,10 | 0,00% | - |
| 05.02.2026 | 12,10 | 12,20 | 11,90 | 12,10 | 0,00% | - |
| 04.02.2026 | 11,80 | 12,10 | 11,80 | 12,10 | 1,68% | - |
| 03.02.2026 | 12,00 | 12,10 | 11,70 | 11,90 | -1,65% | - |
| 02.02.2026 | 12,00 | 12,20 | 11,90 | 12,10 | 0,00% | - |
| 30.01.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 29.01.2026 | 11,80 | 12,00 | 11,80 | 11,90 | 0,85% | - |
| 28.01.2026 | 12,10 | 12,20 | 11,80 | 11,80 | -1,67% | - |
| 27.01.2026 | 12,10 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 26.01.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 23.01.2026 | 12,30 | 12,40 | 12,20 | 12,20 | -0,81% | 4.610,00 |
| 22.01.2026 | 12,40 | 12,50 | 12,30 | 12,30 | -1,60% | - |
| 21.01.2026 | 12,30 | 12,50 | 12,20 | 12,50 | 1,63% | - |
| 20.01.2026 | 12,30 | 12,30 | 12,10 | 12,30 | -0,81% | - |
| 19.01.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 16.01.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 15.01.2026 | 12,60 | 12,80 | 12,50 | 12,80 | 1,59% | 1.200,00 |
| 14.01.2026 | 12,30 | 12,70 | 12,20 | 12,60 | 2,44% | - |
| 13.01.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 0,00% | - |
| 12.01.2026 | 12,20 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 09.01.2026 | 12,30 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 08.01.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | - |
| 07.01.2026 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | - |
| 06.01.2026 | 12,30 | 12,40 | 11,90 | 12,20 | -0,81% | - |
| 05.01.2026 | 12,20 | 12,40 | 12,10 | 12,30 | 1,65% | - |
| 02.01.2026 | 11,90 | 12,20 | 11,60 | 12,10 | -1,63% | - |
| 30.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 23.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 22.12.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 0,79% | 200,00 |
| 19.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 18.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 16.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |