14,864$
-0,04%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,84 | 15,04 | 14,78 | 14,87 | 0,20% | 245.046,00 |
| 16.12.2025 | 14,90 | 14,97 | 14,76 | 14,84 | -0,34% | 174.498,00 |
| 15.12.2025 | 15,05 | 15,15 | 14,83 | 14,89 | -0,47% | 179.300,00 |
| 12.12.2025 | 14,95 | 15,18 | 14,95 | 14,96 | 0,40% | 133.719,00 |
| 11.12.2025 | 15,09 | 15,09 | 14,88 | 14,90 | -0,80% | 100.912,00 |
| 10.12.2025 | 14,95 | 15,13 | 14,90 | 15,02 | 0,47% | 131.504,00 |
| 09.12.2025 | 14,72 | 15,01 | 14,72 | 14,95 | 1,84% | 158.652,00 |
| 08.12.2025 | 14,83 | 14,94 | 14,61 | 14,68 | -1,48% | 144.573,00 |
| 05.12.2025 | 14,54 | 14,92 | 14,51 | 14,90 | 2,26% | 341.075,00 |
| 04.12.2025 | 14,46 | 14,72 | 14,46 | 14,57 | 0,07% | 110.390,00 |
| 03.12.2025 | 14,20 | 14,57 | 14,20 | 14,56 | 2,54% | 125.277,00 |
| 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% | 151.783,00 |
| 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% | 158.360,00 |
| 24.11.2025 | 13,80 | 13,97 | 13,74 | 13,95 | 0,87% | 186.482,00 |
| 21.11.2025 | 13,50 | 13,88 | 13,40 | 13,83 | 3,21% | 217.651,00 |
| 20.11.2025 | 13,67 | 13,92 | 13,40 | 13,40 | -1,29% | 242.675,00 |
| 19.11.2025 | 13,25 | 13,62 | 13,25 | 13,58 | 1,84% | 224.420,00 |
| 18.11.2025 | 13,12 | 13,34 | 13,03 | 13,33 | 1,29% | 286.334,00 |
| 17.11.2025 | 13,66 | 13,70 | 13,16 | 13,16 | -3,66% | 347.851,00 |
| 14.11.2025 | 13,47 | 13,70 | 13,30 | 13,66 | 0,52% | 222.210,00 |
| 13.11.2025 | 14,06 | 14,06 | 13,46 | 13,59 | -4,50% | 419.967,00 |
| 12.11.2025 | 14,27 | 14,34 | 14,02 | 14,23 | -0,13% | 118.752,00 |
| 11.11.2025 | 13,90 | 14,25 | 13,90 | 14,25 | 2,44% | 84.732,00 |
| 10.11.2025 | 14,00 | 14,09 | 13,84 | 13,91 | -0,50% | 94.378,00 |
| 07.11.2025 | 13,95 | 14,01 | 13,83 | 13,98 | 0,27% | 93.269,00 |
| 06.11.2025 | 14,18 | 14,24 | 13,93 | 13,94 | -1,46% | 108.872,00 |
| 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% | 113.417,00 |
| 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% | 120.301,00 |
| 23.10.2025 | 14,00 | 14,30 | 14,00 | 14,27 | 1,90% | 131.249,00 |
| 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 |
| 14.10.2025 | 13,80 | 14,07 | 13,73 | 13,99 | 1,01% | 239.525,00 |
| 13.10.2025 | 13,41 | 13,88 | 13,39 | 13,85 | 3,67% | 263.805,00 |
| 10.10.2025 | 13,59 | 13,70 | 13,31 | 13,36 | -1,33% | 218.431,00 |
| 09.10.2025 | 13,62 | 13,66 | 13,35 | 13,54 | -0,22% | 293.578,00 |
| 08.10.2025 | 13,86 | 13,96 | 13,54 | 13,57 | -2,02% | 251.881,00 |
| 07.10.2025 | 14,07 | 14,23 | 13,76 | 13,85 | -1,84% | 241.613,00 |
| 06.10.2025 | 14,31 | 14,36 | 14,09 | 14,11 | -0,84% | 162.987,00 |
| 03.10.2025 | 14,42 | 14,42 | 14,16 | 14,23 | -0,56% | 143.336,00 |
| 02.10.2025 | 14,22 | 14,36 | 14,10 | 14,31 | 0,77% | 202.035,00 |
| 01.10.2025 | 14,12 | 14,25 | 13,95 | 14,20 | -0,42% | 308.684,00 |
| 30.09.2025 | 14,55 | 14,58 | 14,14 | 14,26 | -4,17% | 245.260,00 |
| 29.09.2025 | 15,20 | 15,21 | 14,87 | 14,88 | -1,91% | 465.491,00 |
| 26.09.2025 | 15,38 | 15,43 | 15,11 | 15,17 | -1,04% | 236.467,00 |
| 25.09.2025 | 15,33 | 15,49 | 15,28 | 15,33 | -0,07% | 167.409,00 |
| 24.09.2025 | 15,45 | 15,47 | 15,20 | 15,34 | -0,13% | 230.325,00 |
| 23.09.2025 | 15,46 | 15,65 | 15,36 | 15,36 | -0,65% | 142.880,00 |
| 22.09.2025 | 15,74 | 15,77 | 15,41 | 15,46 | -1,72% | 157.793,00 |
| 19.09.2025 | 15,73 | 15,76 | 15,54 | 15,73 | 0,25% | 180.832,00 |
| 18.09.2025 | 15,52 | 15,74 | 15,50 | 15,69 | 1,16% | 155.119,00 |
| 17.09.2025 | 15,43 | 15,75 | 15,43 | 15,51 | 0,32% | 151.669,00 |
| 16.09.2025 | 15,52 | 15,60 | 15,25 | 15,46 | -0,39% | 172.719,00 |
| 15.09.2025 | 15,82 | 15,82 | 15,40 | 15,52 | -1,83% | 241.173,00 |
| 12.09.2025 | 15,76 | 15,86 | 15,72 | 15,81 | -0,06% | 124.788,00 |
| 11.09.2025 | 15,63 | 15,84 | 15,56 | 15,82 | 1,48% | 171.064,00 |
| 10.09.2025 | 15,80 | 15,80 | 15,57 | 15,59 | -1,39% | 162.328,00 |
| 09.09.2025 | 15,92 | 15,92 | 15,72 | 15,81 | -0,32% | 151.545,00 |
| 08.09.2025 | 15,95 | 15,98 | 15,69 | 15,86 | -0,50% | 183.465,00 |
| 05.09.2025 | 16,00 | 16,04 | 15,84 | 15,94 | 0,19% | 291.463,00 |
| 04.09.2025 | 16,00 | 16,00 | 15,89 | 15,91 | -0,13% | 166.835,00 |
| 03.09.2025 | 15,87 | 15,96 | 15,85 | 15,93 | 0,44% | 133.878,00 |
| 02.09.2025 | 15,47 | 15,87 | 15,46 | 15,86 | 0,95% | 252.006,00 |
| 29.08.2025 | 15,68 | 15,81 | 15,64 | 15,71 | -0,19% | 221.627,00 |
| 28.08.2025 | 15,66 | 15,76 | 15,62 | 15,74 | 0,77% | 231.569,00 |
| 27.08.2025 | 15,66 | 15,72 | 15,56 | 15,62 | -0,06% | 293.547,00 |
| 26.08.2025 | 15,65 | 15,65 | 15,40 | 15,63 | 0,64% | 270.908,00 |
| 25.08.2025 | 15,49 | 15,65 | 15,46 | 15,53 | 1,64% | 577.877,00 |
| 22.08.2025 | 15,17 | 15,50 | 15,17 | 15,28 | 0,92% | 157.065,00 |
| 21.08.2025 | 15,17 | 15,29 | 15,11 | 15,14 | -0,20% | 107.122,00 |
| 20.08.2025 | 15,26 | 15,26 | 15,00 | 15,17 | 0,07% | 280.009,00 |
| 19.08.2025 | 15,29 | 15,38 | 15,13 | 15,16 | -0,07% | 136.626,00 |
| 18.08.2025 | 15,13 | 15,23 | 15,03 | 15,17 | 0,26% | 185.275,00 |
| 15.08.2025 | 15,24 | 15,28 | 15,00 | 15,13 | -0,72% | 176.225,00 |
| 14.08.2025 | 14,98 | 15,39 | 14,80 | 15,24 | 3,32% | 300.742,00 |
| 13.08.2025 | 14,62 | 14,77 | 14,58 | 14,75 | 1,03% | 165.801,00 |
| 12.08.2025 | 14,41 | 14,61 | 14,36 | 14,60 | 1,74% | 126.045,00 |
| 11.08.2025 | 14,46 | 14,47 | 14,25 | 14,35 | -0,69% | 103.822,00 |
| 08.08.2025 | 14,24 | 14,50 | 14,24 | 14,45 | 1,83% | 149.105,00 |
| 07.08.2025 | 14,25 | 14,27 | 14,12 | 14,19 | -0,21% | 130.217,00 |
| 06.08.2025 | 14,29 | 14,32 | 14,14 | 14,22 | -0,07% | 99.555,00 |
| 05.08.2025 | 14,08 | 14,27 | 13,95 | 14,23 | 0,71% | 214.680,00 |
| 04.08.2025 | 14,18 | 14,30 | 14,02 | 14,13 | 0,14% | 248.648,00 |
| 01.08.2025 | 14,08 | 14,14 | 13,95 | 14,11 | -0,28% | 233.048,00 |
| 31.07.2025 | 14,25 | 14,49 | 14,10 | 14,15 | -0,70% | 407.915,00 |
| 30.07.2025 | 14,54 | 14,55 | 14,23 | 14,25 | -1,38% | 296.784,00 |
| 29.07.2025 | 14,59 | 14,67 | 14,35 | 14,45 | -1,10% | 188.914,00 |