13,370€
-0,77%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,52 | 13,67 | 13,41 | 13,44 | -0,69% | - |
| 08.05.2025 | 13,13 | 13,56 | 13,13 | 13,53 | 4,76% | - |
| 07.05.2025 | 13,55 | 13,66 | 12,91 | 12,91 | -4,11% | - |
| 06.05.2025 | 13,43 | 13,75 | 13,30 | 13,47 | -0,04% | - |
| 05.05.2025 | 13,50 | 14,09 | 13,33 | 13,47 | -1,10% | - |
| 02.05.2025 | 13,37 | 13,63 | 13,28 | 13,62 | 1,20% | - |
| 30.04.2025 | 13,59 | 13,76 | 13,19 | 13,46 | -0,80% | - |
| 29.04.2025 | 13,64 | 13,68 | 13,40 | 13,57 | -0,26% | - |
| 28.04.2025 | 13,58 | 13,80 | 13,45 | 13,61 | -0,45% | - |
| 25.04.2025 | 13,62 | 13,67 | 13,48 | 13,67 | 0,74% | - |
| 24.04.2025 | 13,23 | 13,66 | 13,15 | 13,57 | 2,09% | - |
| 23.04.2025 | 13,17 | 13,51 | 13,12 | 13,29 | 2,60% | - |
| 22.04.2025 | 12,57 | 12,95 | 12,57 | 12,95 | -1,45% | - |
| 17.04.2025 | 12,95 | 13,26 | 12,86 | 13,14 | 2,35% | - |
| 16.04.2025 | 12,82 | 13,12 | 12,78 | 12,84 | -1,22% | - |
| 15.04.2025 | 12,82 | 13,17 | 12,79 | 13,00 | 1,20% | - |
| 14.04.2025 | 12,56 | 12,90 | 12,47 | 12,85 | 2,38% | 600,00 |
| 11.04.2025 | 12,77 | 12,83 | 12,15 | 12,55 | -1,48% | - |
| 10.04.2025 | 13,61 | 13,64 | 12,58 | 12,74 | -6,90% | - |
| 09.04.2025 | 12,28 | 13,77 | 12,01 | 13,68 | 8,69% | - |
| 08.04.2025 | 13,09 | 13,76 | 12,41 | 12,59 | -3,67% | - |
| 07.04.2025 | 13,51 | 13,71 | 12,30 | 13,07 | -5,51% | - |
| 04.04.2025 | 14,63 | 14,77 | 13,45 | 13,83 | -6,09% | - |
| 03.04.2025 | 14,81 | 14,89 | 14,49 | 14,73 | -2,88% | - |
| 02.04.2025 | 15,44 | 15,46 | 15,10 | 15,16 | -1,91% | - |
| 01.04.2025 | 15,34 | 15,55 | 15,30 | 15,46 | 0,66% | - |
| 31.03.2025 | 15,38 | 15,46 | 15,03 | 15,36 | -1,36% | - |
| 28.03.2025 | 15,55 | 15,62 | 15,32 | 15,57 | 0,67% | - |
| 27.03.2025 | 15,61 | 15,63 | 15,43 | 15,46 | -1,07% | - |
| 26.03.2025 | 15,65 | 15,76 | 15,53 | 15,63 | -0,53% | - |
| 25.03.2025 | 15,65 | 15,74 | 15,57 | 15,71 | -0,21% | 60,00 |
| 24.03.2025 | 15,59 | 15,75 | 15,53 | 15,75 | 1,32% | - |
| 21.03.2025 | 15,49 | 15,61 | 15,37 | 15,54 | 0,90% | - |
| 20.03.2025 | 15,36 | 15,54 | 15,11 | 15,40 | 1,39% | - |
| 19.03.2025 | 15,28 | 15,46 | 15,19 | 15,19 | -0,03% | - |
| 18.03.2025 | 15,13 | 15,29 | 15,08 | 15,20 | 0,37% | - |
| 17.03.2025 | 15,26 | 15,29 | 14,91 | 15,14 | -0,37% | - |
| 14.03.2025 | 15,26 | 15,54 | 15,16 | 15,20 | -0,21% | - |
| 13.03.2025 | 15,24 | 15,86 | 15,18 | 15,23 | -2,48% | 200,00 |
| 12.03.2025 | 15,33 | 15,69 | 15,01 | 15,62 | 1,39% | - |
| 11.03.2025 | 15,90 | 15,98 | 14,99 | 15,40 | -5,04% | - |
| 10.03.2025 | 16,17 | 16,24 | 15,86 | 16,22 | 0,12% | 800,00 |
| 07.03.2025 | 15,99 | 16,32 | 15,92 | 16,20 | 1,06% | 500,00 |
| 06.03.2025 | 16,35 | 16,36 | 15,95 | 16,03 | -2,05% | - |
| 05.03.2025 | 16,95 | 16,95 | 16,10 | 16,36 | -3,34% | - |
| 04.03.2025 | 17,73 | 17,73 | 16,92 | 16,93 | -4,44% | - |
| 03.03.2025 | 18,36 | 18,38 | 17,71 | 17,71 | 0,77% | - |
| 28.02.2025 | 17,77 | 18,43 | 17,58 | 17,58 | -0,94% | - |
| 27.02.2025 | 17,81 | 17,86 | 17,57 | 17,75 | -0,03% | - |
| 26.02.2025 | 17,82 | 18,04 | 17,72 | 17,75 | -0,09% | - |
| 25.02.2025 | 17,70 | 17,79 | 17,52 | 17,77 | 0,28% | - |
| 24.02.2025 | 17,78 | 17,89 | 17,57 | 17,72 | -0,44% | - |
| 21.02.2025 | 17,75 | 17,95 | 17,70 | 17,80 | 0,43% | - |
| 20.02.2025 | 17,77 | 17,77 | 17,65 | 17,72 | -0,33% | - |
| 19.02.2025 | 17,73 | 17,88 | 17,66 | 17,78 | 0,24% | - |
| 18.02.2025 | 17,54 | 17,75 | 17,47 | 17,74 | 1,33% | - |
| 17.02.2025 | 17,48 | 17,53 | 17,47 | 17,50 | 0,22% | - |
| 14.02.2025 | 17,43 | 17,48 | 17,31 | 17,47 | 0,37% | - |
| 13.02.2025 | 17,32 | 17,51 | 17,31 | 17,40 | 0,21% | - |
| 12.02.2025 | 17,35 | 17,40 | 17,22 | 17,36 | 0,20% | - |
| 11.02.2025 | 17,32 | 17,40 | 17,20 | 17,33 | -0,06% | - |
| 10.02.2025 | 17,40 | 17,51 | 17,32 | 17,34 | -0,20% | - |
| 07.02.2025 | 17,37 | 17,49 | 17,32 | 17,38 | 0,22% | - |
| 06.02.2025 | 17,40 | 17,57 | 17,33 | 17,34 | -0,17% | 28,00 |
| 05.02.2025 | 17,45 | 17,45 | 17,07 | 17,37 | -0,66% | - |
| 04.02.2025 | 17,62 | 17,62 | 17,39 | 17,48 | -1,05% | - |
| 03.02.2025 | 17,57 | 17,81 | 17,50 | 17,67 | 0,76% | - |
| 31.01.2025 | 17,51 | 17,62 | 17,39 | 17,53 | 0,40% | - |
| 30.01.2025 | 17,16 | 17,48 | 17,09 | 17,46 | 1,91% | - |
| 29.01.2025 | 17,27 | 17,39 | 17,08 | 17,14 | -0,87% | 360,00 |
| 28.01.2025 | 17,13 | 17,42 | 17,13 | 17,29 | 1,15% | - |
| 27.01.2025 | 16,91 | 17,09 | 16,79 | 17,09 | 0,79% | - |
| 24.01.2025 | 16,97 | 16,98 | 16,79 | 16,96 | -0,45% | - |
| 23.01.2025 | 17,05 | 17,13 | 16,93 | 17,03 | -0,11% | - |
| 22.01.2025 | 17,04 | 17,13 | 16,96 | 17,05 | 0,13% | - |
| 21.01.2025 | 16,80 | 17,16 | 16,66 | 17,03 | 1,68% | 1.468,00 |
| 20.01.2025 | 16,88 | 16,89 | 16,73 | 16,75 | -1,10% | - |
| 17.01.2025 | 16,92 | 17,02 | 16,86 | 16,93 | 0,26% | - |
| 16.01.2025 | 16,82 | 16,93 | 16,78 | 16,89 | 0,54% | - |
| 15.01.2025 | 16,80 | 16,98 | 16,74 | 16,80 | 0,07% | - |
| 14.01.2025 | 16,71 | 16,89 | 16,70 | 16,79 | 0,18% | - |
| 13.01.2025 | 16,53 | 16,80 | 16,34 | 16,76 | 1,67% | - |
| 10.01.2025 | 16,65 | 16,76 | 16,48 | 16,48 | -0,83% | 120,00 |
| 09.01.2025 | 16,63 | 16,64 | 16,60 | 16,62 | 0,06% | 130,00 |
| 08.01.2025 | 16,53 | 16,66 | 16,49 | 16,61 | 0,51% | - |
| 07.01.2025 | 16,59 | 16,71 | 16,50 | 16,53 | -0,60% | - |
| 06.01.2025 | 17,02 | 17,03 | 16,58 | 16,63 | -2,34% | - |
| 03.01.2025 | 17,11 | 17,23 | 17,02 | 17,02 | -0,60% | - |
| 02.01.2025 | 16,96 | 17,22 | 16,50 | 17,13 | 1,91% | - |
| 30.12.2024 | 16,95 | 17,11 | 16,79 | 16,81 | -1,10% | - |
| 27.12.2024 | 16,99 | 17,09 | 16,86 | 16,99 | 2,09% | - |
| 23.12.2024 | 16,54 | 16,82 | 16,48 | 16,64 | 0,86% | 270,00 |
| 20.12.2024 | 16,33 | 16,65 | 16,05 | 16,50 | 0,95% | - |
| 19.12.2024 | 16,29 | 16,51 | 16,25 | 16,35 | 0,21% | - |
| 18.12.2024 | 16,28 | 16,55 | 16,20 | 16,31 | 0,12% | - |
| 17.12.2024 | 16,31 | 16,43 | 16,24 | 16,29 | -0,17% | - |
| 16.12.2024 | 16,41 | 16,59 | 16,30 | 16,32 | -0,63% | - |
| 13.12.2024 | 16,53 | 16,55 | 16,31 | 16,43 | -0,54% | - |
| 12.12.2024 | 16,27 | 16,57 | 16,24 | 16,51 | 1,15% | - |
| 11.12.2024 | 16,34 | 16,42 | 16,29 | 16,33 | -0,11% | - |