10,897$
0,48%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,90 | 10,93 | 10,77 | 10,85 | -1,18% | 138.998,00 |
| 29.07.2026 | 11,19 | 11,29 | 10,97 | 10,98 | -1,83% | 149.517,00 |
| 28.07.2026 | 11,00 | 11,19 | 10,93 | 11,19 | 2,29% | 149.809,00 |
| 27.07.2026 | 10,90 | 11,00 | 10,84 | 10,94 | 0,88% | 269.613,00 |
| 24.07.2026 | 10,81 | 10,91 | 10,80 | 10,84 | 0,56% | 169.702,00 |
| 23.07.2026 | 11,00 | 11,00 | 10,64 | 10,78 | -2,62% | 587.313,00 |
| 22.07.2026 | 11,06 | 11,12 | 11,02 | 11,07 | 0,00% | 235.496,00 |
| 21.07.2026 | 11,05 | 11,20 | 10,98 | 11,07 | 0,91% | 232.439,00 |
| 20.07.2026 | 11,10 | 11,10 | 10,88 | 10,97 | -0,72% | 256.403,00 |
| 17.07.2026 | 11,16 | 11,24 | 11,00 | 11,05 | -1,34% | 360.006,00 |
| 16.07.2026 | 11,16 | 11,29 | 11,02 | 11,20 | 0,54% | 404.440,00 |
| 15.07.2026 | 11,07 | 11,29 | 11,07 | 11,14 | 1,46% | 189.543,00 |
| 14.07.2026 | 11,08 | 11,14 | 10,96 | 10,98 | 0,18% | 171.661,00 |
| 13.07.2026 | 11,13 | 11,20 | 10,94 | 10,96 | -1,17% | 135.064,00 |
| 10.07.2026 | 10,92 | 11,23 | 10,89 | 11,09 | 1,84% | 164.184,00 |
| 09.07.2026 | 11,08 | 11,08 | 10,82 | 10,89 | -1,49% | 322.932,00 |
| 08.07.2026 | 10,98 | 11,19 | 10,95 | 11,06 | 0,14% | 184.503,00 |
| 07.07.2026 | 11,01 | 11,15 | 10,94 | 11,04 | 0,36% | 261.821,00 |
| 06.07.2026 | 11,15 | 11,24 | 11,00 | 11,00 | -1,08% | 267.414,00 |
| 02.07.2026 | 11,10 | 11,25 | 11,08 | 11,12 | 0,18% | 199.648,00 |
| 01.07.2026 | 10,93 | 11,20 | 10,91 | 11,10 | 1,56% | 306.254,00 |
| 30.06.2026 | 10,88 | 10,94 | 10,77 | 10,93 | -2,58% | 422.297,00 |
| 29.06.2026 | 11,24 | 11,31 | 11,08 | 11,22 | 0,90% | 221.420,00 |
| 26.06.2026 | 10,99 | 11,15 | 10,94 | 11,12 | 1,46% | 265.318,00 |
| 25.06.2026 | 11,13 | 11,25 | 10,93 | 10,96 | -1,84% | 341.440,00 |
| 24.06.2026 | 11,25 | 11,28 | 11,10 | 11,17 | -0,93% | 124.643,00 |
| 23.06.2026 | 11,13 | 11,30 | 11,11 | 11,27 | 0,81% | 212.246,00 |
| 22.06.2026 | 11,16 | 11,33 | 11,13 | 11,18 | 0,07% | 212.031,00 |
| 19.06.2026 | 11,17 | 11,18 | 11,17 | 11,17 | -0,07% | - |
| 18.06.2026 | 11,33 | 11,38 | 11,07 | 11,18 | -0,97% | 445.190,00 |
| 17.06.2026 | 11,32 | 11,42 | 11,24 | 11,29 | -0,62% | 384.766,00 |
| 16.06.2026 | 11,21 | 11,46 | 11,21 | 11,36 | 2,16% | 266.641,00 |
| 15.06.2026 | 11,28 | 11,45 | 11,10 | 11,12 | -1,24% | 382.088,00 |
| 12.06.2026 | 11,20 | 11,35 | 11,18 | 11,26 | 0,63% | 199.854,00 |
| 11.06.2026 | 11,31 | 11,36 | 11,14 | 11,19 | -1,06% | 169.620,00 |
| 10.06.2026 | 11,16 | 11,43 | 11,11 | 11,31 | 1,25% | 169.428,00 |
| 09.06.2026 | 11,07 | 11,24 | 11,06 | 11,17 | 0,99% | 174.468,00 |
| 08.06.2026 | 11,18 | 11,27 | 11,01 | 11,06 | -0,45% | 199.304,00 |
| 05.06.2026 | 11,44 | 11,49 | 11,08 | 11,11 | -3,48% | 205.204,00 |
| 04.06.2026 | 11,24 | 11,55 | 11,20 | 11,51 | 2,58% | 167.515,00 |
| 03.06.2026 | 11,56 | 11,58 | 11,16 | 11,22 | -3,53% | 290.199,00 |
| 02.06.2026 | 11,52 | 11,74 | 11,51 | 11,63 | -0,64% | 185.477,00 |
| 01.06.2026 | 11,37 | 11,73 | 11,26 | 11,71 | 2,59% | 215.268,00 |
| 29.05.2026 | 11,38 | 11,57 | 11,37 | 11,41 | -0,35% | 148.841,00 |
| 28.05.2026 | 11,48 | 11,54 | 11,27 | 11,45 | 0,62% | 188.788,00 |
| 27.05.2026 | 11,35 | 11,60 | 11,35 | 11,38 | -0,44% | 177.459,00 |
| 26.05.2026 | 11,40 | 11,67 | 11,40 | 11,43 | 0,53% | 255.230,00 |
| 22.05.2026 | 11,46 | 11,60 | 11,31 | 11,37 | -0,74% | 184.158,00 |
| 21.05.2026 | 11,33 | 11,50 | 11,16 | 11,46 | 1,37% | 214.002,00 |
| 20.05.2026 | 11,25 | 11,43 | 11,03 | 11,30 | 0,80% | 288.186,00 |
| 19.05.2026 | 11,08 | 11,40 | 11,07 | 11,21 | 0,99% | 322.057,00 |
| 18.05.2026 | 11,13 | 11,46 | 10,92 | 11,10 | -0,27% | 431.332,00 |
| 15.05.2026 | 11,80 | 11,87 | 11,03 | 11,13 | -7,17% | 967.201,00 |
| 14.05.2026 | 12,02 | 12,70 | 11,92 | 11,99 | -8,26% | 655.619,00 |
| 13.05.2026 | 13,24 | 13,25 | 12,98 | 13,07 | -1,13% | 167.804,00 |
| 12.05.2026 | 13,18 | 13,31 | 13,03 | 13,22 | 0,76% | 98.567,00 |
| 11.05.2026 | 13,49 | 13,55 | 13,12 | 13,12 | -3,17% | 155.282,00 |
| 08.05.2026 | 13,57 | 13,61 | 13,37 | 13,55 | -0,37% | 81.529,00 |
| 07.05.2026 | 13,82 | 13,82 | 13,50 | 13,60 | -1,16% | 141.799,00 |
| 06.05.2026 | 13,96 | 14,00 | 13,61 | 13,76 | -1,08% | 142.332,00 |
| 05.05.2026 | 13,86 | 13,92 | 13,61 | 13,91 | 0,07% | 135.797,00 |
| 04.05.2026 | 13,77 | 14,08 | 13,77 | 13,90 | -0,22% | 171.698,00 |
| 01.05.2026 | 13,70 | 13,97 | 13,70 | 13,93 | 2,28% | 175.124,00 |
| 30.04.2026 | 13,35 | 13,67 | 13,33 | 13,62 | 2,02% | 91.028,00 |
| 29.04.2026 | 13,40 | 13,49 | 13,18 | 13,35 | -0,60% | 131.011,00 |
| 28.04.2026 | 13,20 | 13,45 | 13,20 | 13,43 | 1,51% | 217.335,00 |
| 27.04.2026 | 13,22 | 13,32 | 13,07 | 13,23 | 0,08% | 303.929,00 |
| 24.04.2026 | 13,20 | 13,33 | 13,11 | 13,22 | 0,15% | 93.529,00 |
| 23.04.2026 | 13,42 | 13,49 | 13,07 | 13,20 | -2,08% | 244.242,00 |
| 22.04.2026 | 13,54 | 13,71 | 13,40 | 13,48 | -0,15% | 168.786,00 |
| 21.04.2026 | 13,60 | 13,68 | 13,43 | 13,50 | -0,74% | 209.281,00 |
| 20.04.2026 | 13,57 | 13,68 | 13,53 | 13,60 | 0,15% | 224.127,00 |
| 17.04.2026 | 13,53 | 13,74 | 13,47 | 13,58 | 1,65% | 172.920,00 |
| 16.04.2026 | 13,42 | 13,49 | 13,31 | 13,36 | -0,34% | 224.048,00 |
| 15.04.2026 | 13,08 | 13,41 | 13,08 | 13,41 | 2,72% | 322.041,00 |
| 14.04.2026 | 12,66 | 13,11 | 12,66 | 13,05 | 3,08% | 256.281,00 |
| 13.04.2026 | 12,34 | 12,67 | 12,29 | 12,66 | 1,61% | 176.441,00 |
| 10.04.2026 | 12,30 | 12,49 | 12,21 | 12,46 | 1,05% | 167.555,00 |
| 09.04.2026 | 12,45 | 12,53 | 12,30 | 12,33 | -1,60% | 184.632,00 |
| 08.04.2026 | 12,70 | 12,77 | 12,49 | 12,53 | 0,72% | 190.721,00 |
| 07.04.2026 | 12,41 | 12,54 | 12,32 | 12,44 | -0,40% | 227.004,00 |
| 06.04.2026 | 12,32 | 12,54 | 12,29 | 12,49 | 0,97% | 153.970,00 |
| 02.04.2026 | 12,16 | 12,41 | 12,13 | 12,37 | 1,02% | 200.969,00 |
| 01.04.2026 | 12,18 | 12,31 | 11,80 | 12,25 | 0,95% | 310.441,00 |
| 31.03.2026 | 12,18 | 12,31 | 12,00 | 12,13 | -2,26% | 253.442,00 |
| 30.03.2026 | 12,48 | 12,56 | 12,34 | 12,41 | 0,81% | 258.402,00 |
| 27.03.2026 | 12,64 | 12,72 | 12,27 | 12,31 | -2,38% | 232.727,00 |
| 26.03.2026 | 12,75 | 13,01 | 12,55 | 12,61 | -1,71% | 164.806,00 |
| 25.03.2026 | 12,78 | 12,94 | 12,66 | 12,83 | 0,86% | 114.866,00 |
| 24.03.2026 | 12,85 | 12,98 | 12,71 | 12,72 | -2,23% | 146.825,00 |
| 23.03.2026 | 12,89 | 13,12 | 12,71 | 13,01 | 1,88% | 215.953,00 |
| 20.03.2026 | 13,11 | 13,11 | 12,75 | 12,77 | -2,52% | 494.891,00 |
| 19.03.2026 | 12,96 | 13,22 | 12,93 | 13,10 | 0,38% | 167.660,00 |
| 18.03.2026 | 13,24 | 13,38 | 13,02 | 13,05 | -1,06% | 219.753,00 |
| 17.03.2026 | 12,81 | 13,29 | 12,81 | 13,19 | 3,21% | 238.601,00 |
| 16.03.2026 | 12,81 | 12,98 | 12,72 | 12,78 | -0,31% | 361.532,00 |
| 13.03.2026 | 12,72 | 12,96 | 12,68 | 12,82 | 1,10% | 275.518,00 |
| 12.03.2026 | 12,70 | 12,93 | 12,68 | 12,68 | -1,09% | 177.332,00 |
| 11.03.2026 | 12,95 | 13,08 | 12,70 | 12,82 | -0,93% | 115.971,00 |
| 10.03.2026 | 12,89 | 13,13 | 12,69 | 12,94 | 0,54% | 131.022,00 |