12,990$
1,17%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,93 | 12,93 | 12,57 | 12,84 | -1,04% | 1.445,00 |
| 06.03.2026 | 13,17 | 13,20 | 12,86 | 12,98 | -2,66% | 1.445,00 |
| 05.03.2026 | 13,35 | 13,58 | 13,27 | 13,33 | -0,52% | 1.445,00 |
| 04.03.2026 | 13,42 | 13,55 | 13,30 | 13,40 | -0,07% | 126.039,00 |
| 03.03.2026 | 13,14 | 13,54 | 13,10 | 13,41 | 1,36% | 184.009,00 |
| 02.03.2026 | 12,68 | 13,32 | 12,56 | 13,23 | 4,50% | 325.324,00 |
| 27.02.2026 | 13,26 | 13,27 | 12,62 | 12,66 | -4,24% | 349.389,00 |
| 26.02.2026 | 12,86 | 13,25 | 12,80 | 13,22 | -0,38% | 248.906,00 |
| 25.02.2026 | 12,93 | 13,35 | 12,70 | 13,27 | 3,03% | 216.319,00 |
| 24.02.2026 | 12,97 | 13,29 | 12,77 | 12,88 | -0,62% | 257.088,00 |
| 23.02.2026 | 13,22 | 13,52 | 12,95 | 12,96 | -2,63% | 242.975,00 |
| 20.02.2026 | 13,40 | 13,62 | 13,18 | 13,31 | -1,70% | 170.406,00 |
| 19.02.2026 | 13,77 | 13,77 | 13,41 | 13,54 | -1,67% | 136.686,00 |
| 18.02.2026 | 13,79 | 13,94 | 13,70 | 13,77 | 0,07% | 104.091,00 |
| 17.02.2026 | 13,99 | 14,08 | 13,69 | 13,76 | -1,50% | 210.324,00 |
| 13.02.2026 | 14,16 | 14,16 | 13,95 | 13,97 | -1,06% | 214.427,00 |
| 12.02.2026 | 14,37 | 14,51 | 14,04 | 14,12 | -1,67% | 161.462,00 |
| 11.02.2026 | 14,24 | 14,37 | 14,07 | 14,36 | 0,91% | 210.621,00 |
| 10.02.2026 | 14,28 | 14,33 | 14,16 | 14,23 | -0,70% | 132.351,00 |
| 09.02.2026 | 14,35 | 14,46 | 14,11 | 14,33 | -0,49% | 263.002,00 |
| 06.02.2026 | 14,32 | 14,57 | 14,23 | 14,40 | 1,05% | 263.900,00 |
| 05.02.2026 | 14,35 | 14,35 | 14,11 | 14,25 | -0,90% | 200.607,00 |
| 04.02.2026 | 14,09 | 14,41 | 14,02 | 14,38 | 2,20% | 142.211,00 |
| 03.02.2026 | 14,25 | 14,35 | 13,92 | 14,07 | -1,54% | 175.365,00 |
| 02.02.2026 | 14,40 | 14,43 | 14,11 | 14,29 | -0,69% | 208.121,00 |
| 30.01.2026 | 14,35 | 14,45 | 14,23 | 14,39 | 0,28% | 140.919,00 |
| 29.01.2026 | 14,28 | 14,41 | 14,16 | 14,35 | 1,20% | 234.119,00 |
| 28.01.2026 | 14,59 | 14,65 | 14,16 | 14,18 | -2,48% | 139.737,00 |
| 27.01.2026 | 14,42 | 14,66 | 14,42 | 14,54 | 0,55% | 100.729,00 |
| 26.01.2026 | 14,57 | 14,57 | 14,24 | 14,46 | -0,41% | 132.876,00 |
| 23.01.2026 | 14,55 | 14,66 | 14,45 | 14,52 | -0,27% | 114.440,00 |
| 22.01.2026 | 14,61 | 14,76 | 14,54 | 14,56 | -0,48% | 130.779,00 |
| 21.01.2026 | 14,38 | 14,70 | 14,38 | 14,63 | 1,46% | 143.108,00 |
| 20.01.2026 | 14,37 | 14,57 | 14,19 | 14,42 | -0,36% | 244.131,00 |
| 19.01.2026 | 14,48 | 14,48 | 14,39 | 14,47 | -0,40% | - |
| 16.01.2026 | 14,85 | 14,85 | 14,52 | 14,53 | -2,15% | 171.823,00 |
| 15.01.2026 | 14,76 | 14,93 | 14,68 | 14,85 | 0,61% | 241.470,00 |
| 14.01.2026 | 14,40 | 14,82 | 14,28 | 14,76 | 2,50% | 302.592,00 |
| 13.01.2026 | 14,45 | 14,50 | 14,31 | 14,40 | -0,35% | 130.560,00 |
| 12.01.2026 | 14,39 | 14,55 | 14,34 | 14,45 | -0,28% | 110.863,00 |
| 09.01.2026 | 14,38 | 14,51 | 14,33 | 14,49 | 0,91% | 142.473,00 |
| 08.01.2026 | 13,99 | 14,46 | 13,97 | 14,36 | 2,50% | 246.885,00 |
| 07.01.2026 | 14,39 | 14,42 | 13,91 | 14,01 | -2,37% | 199.567,00 |
| 06.01.2026 | 14,50 | 14,52 | 14,02 | 14,35 | -1,24% | 232.967,00 |
| 05.01.2026 | 14,25 | 14,62 | 14,24 | 14,53 | 1,75% | 243.979,00 |
| 02.01.2026 | 14,03 | 14,40 | 14,03 | 14,28 | 1,64% | 294.230,00 |
| 31.12.2025 | 14,21 | 14,23 | 13,97 | 14,05 | -3,50% | 419.814,00 |
| 30.12.2025 | 14,57 | 14,70 | 14,40 | 14,56 | 0,07% | 299.157,00 |
| 29.12.2025 | 14,73 | 14,79 | 14,52 | 14,55 | -1,22% | 259.836,00 |
| 26.12.2025 | 14,57 | 14,75 | 14,52 | 14,73 | 1,10% | 112.312,00 |
| 24.12.2025 | 14,39 | 14,58 | 14,30 | 14,57 | 1,25% | 65.286,00 |
| 23.12.2025 | 14,54 | 14,65 | 14,36 | 14,39 | -1,17% | 167.625,00 |
| 22.12.2025 | 14,60 | 14,64 | 14,44 | 14,56 | -0,61% | 258.543,00 |
| 19.12.2025 | 14,97 | 14,98 | 14,64 | 14,65 | -1,81% | 969.519,00 |
| 18.12.2025 | 14,89 | 15,06 | 14,83 | 14,92 | 0,34% | 209.748,00 |
| 17.12.2025 | 14,84 | 15,04 | 14,78 | 14,87 | 0,20% | 237.179,00 |
| 16.12.2025 | 14,90 | 14,97 | 14,76 | 14,84 | -0,34% | 174.497,00 |
| 15.12.2025 | 15,05 | 15,15 | 14,83 | 14,89 | -0,47% | 170.543,00 |
| 12.12.2025 | 14,95 | 15,18 | 14,95 | 14,96 | 0,40% | 132.219,00 |
| 11.12.2025 | 15,09 | 15,09 | 14,88 | 14,90 | -0,80% | 100.911,00 |
| 10.12.2025 | 14,95 | 15,13 | 14,90 | 15,02 | 0,47% | 131.490,00 |
| 09.12.2025 | 14,72 | 15,01 | 14,72 | 14,95 | 1,80% | 158.651,00 |
| 08.12.2025 | 14,83 | 14,94 | 14,61 | 14,69 | -1,44% | 144.538,00 |
| 05.12.2025 | 14,54 | 14,92 | 14,51 | 14,90 | 2,26% | 341.073,00 |
| 04.12.2025 | 14,46 | 14,72 | 14,46 | 14,57 | 0,07% | 110.389,00 |
| 03.12.2025 | 14,20 | 14,57 | 14,20 | 14,56 | 2,54% | 125.258,00 |
| 02.12.2025 | 14,29 | 14,38 | 14,15 | 14,20 | -0,66% | 99.120,00 |
| 01.12.2025 | 14,30 | 14,39 | 14,25 | 14,30 | -0,38% | 149.159,00 |
| 28.11.2025 | 14,33 | 14,40 | 14,26 | 14,35 | 0,49% | 72.267,00 |
| 26.11.2025 | 14,16 | 14,39 | 14,05 | 14,28 | 0,78% | 227.755,00 |
| 25.11.2025 | 13,94 | 14,20 | 13,80 | 14,17 | 1,58% | 138.827,00 |
| 24.11.2025 | 13,80 | 13,97 | 13,74 | 13,95 | 0,87% | 179.528,00 |
| 21.11.2025 | 13,50 | 13,88 | 13,40 | 13,83 | 2,90% | 210.567,00 |
| 20.11.2025 | 13,67 | 13,76 | 13,40 | 13,44 | -0,99% | 242.573,00 |
| 19.11.2025 | 13,25 | 13,62 | 13,25 | 13,58 | 1,84% | 224.342,00 |
| 18.11.2025 | 13,12 | 13,34 | 13,03 | 13,33 | 1,29% | 286.328,00 |
| 17.11.2025 | 13,66 | 13,70 | 13,16 | 13,16 | -3,70% | 347.420,00 |
| 14.11.2025 | 13,47 | 13,70 | 13,30 | 13,67 | 0,55% | 222.182,00 |
| 13.11.2025 | 14,06 | 14,06 | 13,46 | 13,59 | -4,50% | 419.605,00 |
| 12.11.2025 | 14,27 | 14,34 | 14,02 | 14,23 | -0,13% | 117.431,00 |
| 11.11.2025 | 13,90 | 14,25 | 13,90 | 14,25 | 2,37% | 84.732,00 |
| 10.11.2025 | 14,00 | 14,09 | 13,84 | 13,92 | -0,58% | 94.373,00 |
| 07.11.2025 | 13,95 | 14,01 | 13,83 | 14,00 | 0,41% | 93.267,00 |
| 06.11.2025 | 14,18 | 14,24 | 13,93 | 13,94 | -1,46% | 108.772,00 |
| 05.11.2025 | 14,06 | 14,19 | 14,03 | 14,15 | -0,28% | 110.699,00 |
| 04.11.2025 | 14,37 | 14,37 | 14,05 | 14,19 | -0,63% | 90.759,00 |
| 03.11.2025 | 14,12 | 14,40 | 13,98 | 14,28 | 1,13% | 113.416,00 |
| 31.10.2025 | 14,25 | 14,34 | 14,07 | 14,12 | -0,77% | 252.536,00 |
| 30.10.2025 | 14,39 | 14,47 | 14,10 | 14,23 | -1,11% | 130.248,00 |
| 29.10.2025 | 14,71 | 14,72 | 14,32 | 14,39 | -2,31% | 180.888,00 |
| 28.10.2025 | 14,53 | 14,86 | 14,50 | 14,73 | 1,38% | 363.766,00 |
| 27.10.2025 | 14,29 | 14,62 | 14,29 | 14,53 | 1,61% | 186.823,00 |
| 24.10.2025 | 14,27 | 14,39 | 14,20 | 14,30 | 0,24% | 120.300,00 |
| 23.10.2025 | 14,00 | 14,30 | 14,00 | 14,27 | 1,90% | - |
| 22.10.2025 | 14,04 | 14,08 | 13,90 | 14,00 | -0,50% | 127.607,00 |
| 21.10.2025 | 13,92 | 14,33 | 13,90 | 14,07 | 1,52% | 357.548,00 |
| 20.10.2025 | 13,87 | 13,92 | 13,67 | 13,86 | -0,18% | 198.639,00 |
| 17.10.2025 | 13,40 | 13,91 | 13,40 | 13,88 | 3,54% | - |
| 16.10.2025 | 13,77 | 13,79 | 13,41 | 13,41 | -2,33% | 369.080,00 |
| 15.10.2025 | 14,06 | 14,24 | 13,63 | 13,73 | -1,86% | 388.986,00 |