10,108$
-1,20%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,22 | 10,22 | 10,01 | 10,10 | -1,27% | 159.811,00 |
| 11.11.2026 | 10,25 | 10,38 | 10,08 | 10,23 | -1,54% | 396.183,00 |
| 10.11.2026 | 9,90 | 10,41 | 9,70 | 10,39 | 12,45% | 536.804,00 |
| 09.11.2026 | 9,42 | 9,56 | 9,21 | 9,24 | -1,49% | 215.371,00 |
| 06.11.2026 | 9,34 | 9,50 | 9,30 | 9,38 | -0,85% | 146.922,00 |
| 05.11.2026 | 9,66 | 9,75 | 9,26 | 9,46 | -1,87% | 191.650,00 |
| 04.11.2026 | 9,50 | 9,72 | 9,49 | 9,64 | 3,10% | 174.070,00 |
| 03.11.2026 | 9,44 | 9,44 | 9,24 | 9,35 | -0,74% | 167.520,00 |
| 02.11.2026 | 9,29 | 9,44 | 9,28 | 9,42 | 1,62% | 103.009,00 |
| 30.10.2026 | 9,30 | 9,32 | 9,10 | 9,27 | -0,32% | 233.459,00 |
| 29.10.2026 | 9,03 | 9,30 | 9,00 | 9,30 | 3,22% | 172.219,00 |
| 28.10.2026 | 8,85 | 9,02 | 8,85 | 9,01 | 1,24% | 130.195,00 |
| 27.10.2026 | 8,75 | 8,92 | 8,75 | 8,90 | 2,30% | 189.347,00 |
| 26.10.2026 | 8,63 | 8,73 | 8,56 | 8,70 | 0,46% | 144.892,00 |
| 23.10.2026 | 8,68 | 8,80 | 8,56 | 8,66 | -1,09% | 105.632,00 |
| 22.10.2026 | 8,50 | 8,82 | 8,47 | 8,76 | 3,00% | 184.067,00 |
| 21.10.2026 | 8,53 | 8,63 | 8,40 | 8,50 | -1,39% | 175.674,00 |
| 20.10.2026 | 8,70 | 8,84 | 8,61 | 8,62 | -0,98% | 227.793,00 |
| 19.10.2026 | 8,90 | 8,90 | 8,68 | 8,71 | -2,19% | 246.938,00 |
| 16.10.2026 | 9,18 | 9,21 | 8,89 | 8,90 | -2,57% | 215.789,00 |
| 15.10.2026 | 9,06 | 9,30 | 9,04 | 9,14 | 1,95% | 277.661,00 |
| 14.10.2026 | 9,13 | 9,14 | 8,95 | 8,96 | -1,86% | 310.757,00 |
| 13.10.2026 | 9,20 | 9,20 | 9,13 | 9,13 | -0,11% | 193.189,00 |
| 12.10.2026 | 9,09 | 9,21 | 9,05 | 9,14 | 0,55% | 203.523,00 |
| 09.10.2026 | 9,06 | 9,12 | 9,02 | 9,09 | -0,05% | 192.878,00 |
| 08.10.2026 | 9,01 | 9,14 | 9,01 | 9,10 | 0,94% | 214.014,00 |
| 07.10.2026 | 9,07 | 9,07 | 8,86 | 9,01 | -0,88% | 312.200,00 |
| 06.10.2026 | 9,03 | 9,18 | 9,01 | 9,09 | 0,78% | 295.014,00 |
| 05.10.2026 | 9,02 | 9,17 | 8,98 | 9,02 | 0,00% | 315.584,00 |
| 02.10.2026 | 9,26 | 9,26 | 8,94 | 9,02 | -1,64% | 366.586,00 |
| 01.10.2026 | 9,12 | 9,22 | 9,10 | 9,17 | -0,05% | 351.775,00 |
| 30.09.2026 | 9,25 | 9,33 | 9,14 | 9,18 | -3,83% | 402.619,00 |
| 29.09.2026 | 9,48 | 9,70 | 9,45 | 9,54 | 0,44% | 246.849,00 |
| 28.09.2026 | 9,59 | 9,59 | 9,38 | 9,50 | -0,75% | 187.838,00 |
| 25.09.2026 | 9,58 | 9,62 | 9,48 | 9,57 | -0,10% | 184.809,00 |
| 24.09.2026 | 9,65 | 9,77 | 9,54 | 9,58 | -0,93% | 249.135,00 |
| 23.09.2026 | 9,74 | 9,75 | 9,62 | 9,67 | -0,82% | 187.087,00 |
| 22.09.2026 | 9,82 | 9,88 | 9,75 | 9,75 | -0,71% | 117.260,00 |
| 21.09.2026 | 9,90 | 10,00 | 9,75 | 9,82 | 0,41% | 214.120,00 |
| 18.09.2026 | 10,12 | 10,15 | 9,74 | 9,78 | -3,07% | 697.616,00 |
| 17.09.2026 | 9,93 | 10,14 | 9,93 | 10,09 | 2,18% | 229.093,00 |
| 16.09.2026 | 9,82 | 9,95 | 9,78 | 9,88 | 0,41% | 334.935,00 |
| 15.09.2026 | 9,95 | 9,95 | 9,76 | 9,84 | -1,11% | 289.187,00 |
| 14.09.2026 | 9,96 | 10,06 | 9,89 | 9,95 | 0,25% | 198.191,00 |
| 11.09.2026 | 9,94 | 10,03 | 9,89 | 9,92 | 0,00% | 259.123,00 |
| 10.09.2026 | 9,94 | 10,01 | 9,88 | 9,92 | -3,13% | 532.275,00 |
| 09.09.2026 | 10,25 | 10,35 | 10,16 | 10,24 | -0,49% | 510.132,00 |
| 08.09.2026 | 10,37 | 10,43 | 10,29 | 10,29 | -0,77% | 496.044,00 |
| 04.09.2026 | 10,37 | 10,51 | 10,33 | 10,37 | -0,86% | 131.491,00 |
| 03.09.2026 | 10,42 | 10,54 | 10,26 | 10,46 | 0,58% | 211.247,00 |
| 02.09.2026 | 10,47 | 10,58 | 10,38 | 10,40 | -0,76% | 301.075,00 |
| 01.09.2026 | 10,60 | 10,64 | 10,47 | 10,48 | -1,32% | 284.472,00 |
| 31.08.2026 | 10,42 | 10,71 | 10,42 | 10,62 | 0,76% | 274.130,00 |
| 28.08.2026 | 10,69 | 10,74 | 10,53 | 10,54 | -0,57% | 151.430,00 |
| 27.08.2026 | 10,58 | 10,70 | 10,50 | 10,60 | 0,28% | 216.305,00 |
| 26.08.2026 | 10,71 | 10,74 | 10,50 | 10,57 | -1,17% | 281.559,00 |
| 25.08.2026 | 10,77 | 10,82 | 10,69 | 10,70 | -0,51% | 245.869,00 |
| 24.08.2026 | 10,74 | 10,79 | 10,58 | 10,75 | 0,37% | 226.994,00 |
| 21.08.2026 | 10,70 | 10,76 | 10,59 | 10,71 | 0,28% | 224.132,00 |
| 20.08.2026 | 10,76 | 10,87 | 10,65 | 10,68 | -1,20% | 201.605,00 |
| 19.08.2026 | 10,82 | 11,04 | 10,77 | 10,81 | -0,09% | 172.958,00 |
| 18.08.2026 | 10,84 | 10,87 | 10,76 | 10,82 | 0,09% | 141.817,00 |
| 17.08.2026 | 10,96 | 11,00 | 10,74 | 10,81 | -3,05% | 398.074,00 |
| 14.08.2026 | 11,33 | 11,34 | 11,12 | 11,15 | -1,59% | 135.721,00 |
| 13.08.2026 | 11,11 | 11,38 | 11,11 | 11,33 | 2,26% | 233.458,00 |
| 12.08.2026 | 11,40 | 11,46 | 11,05 | 11,08 | -2,98% | 301.062,00 |
| 11.08.2026 | 10,97 | 11,46 | 10,97 | 11,42 | -2,31% | 277.308,00 |
| 10.08.2026 | 11,68 | 11,71 | 11,50 | 11,69 | -0,68% | 195.122,00 |
| 07.08.2026 | 11,75 | 11,96 | 11,73 | 11,77 | 0,13% | 304.339,00 |
| 06.08.2026 | 11,36 | 11,79 | 11,36 | 11,76 | 4,35% | 140.151,00 |
| 05.08.2026 | 11,55 | 11,60 | 11,26 | 11,27 | -2,80% | 182.284,00 |
| 04.08.2026 | 11,23 | 11,59 | 11,20 | 11,59 | 3,21% | 258.936,00 |
| 03.08.2026 | 10,93 | 11,29 | 10,93 | 11,23 | 2,74% | 186.625,00 |
| 31.07.2026 | 10,92 | 10,94 | 10,79 | 10,93 | 0,78% | 171.129,00 |
| 30.07.2026 | 10,90 | 10,91 | 10,77 | 10,85 | -1,23% | 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 |