11,996$
-8,21%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 12,02 | 12,70 | 11,92 | 11,99 | -8,26% | 653.353,00 |
| 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 |
| 09.03.2026 | 12,93 | 12,93 | 12,57 | 12,87 | -0,85% | 174.504,00 |
| 06.03.2026 | 13,17 | 13,20 | 12,86 | 12,98 | -2,70% | 220.372,00 |
| 05.03.2026 | 13,35 | 13,58 | 13,27 | 13,34 | -0,45% | 121.479,00 |
| 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 |