13,436€
-0,28%
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 | 13,37 | 13,37 | 13,37 | 13,37 | -0,77% | - |
| 08.05.2025 | 12,99 | 13,47 | 12,99 | 13,47 | 4,34% | - |
| 07.05.2025 | 13,41 | 13,41 | 12,91 | 12,91 | -3,73% | - |
| 06.05.2025 | 13,28 | 13,51 | 13,28 | 13,41 | 0,52% | - |
| 05.05.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,01% | - |
| 02.05.2025 | 13,23 | 13,48 | 13,23 | 13,48 | 1,54% | - |
| 30.04.2025 | 13,42 | 13,42 | 13,28 | 13,28 | -1,16% | - |
| 29.04.2025 | 13,48 | 13,48 | 13,43 | 13,43 | -0,04% | - |
| 28.04.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,75% | - |
| 25.04.2025 | 13,48 | 13,55 | 13,48 | 13,54 | 0,53% | - |
| 24.04.2025 | 13,07 | 13,55 | 13,07 | 13,47 | 2,06% | - |
| 23.04.2025 | 13,02 | 13,31 | 13,02 | 13,20 | 2,82% | - |
| 22.04.2025 | 12,46 | 12,83 | 12,46 | 12,83 | -1,87% | - |
| 17.04.2025 | 12,81 | 13,08 | 12,81 | 13,08 | 2,60% | - |
| 16.04.2025 | 12,69 | 12,77 | 12,69 | 12,75 | -1,26% | - |
| 15.04.2025 | 12,68 | 12,91 | 12,68 | 12,91 | 1,40% | - |
| 14.04.2025 | 12,70 | 12,73 | 12,70 | 12,73 | 2,35% | 200,00 |
| 11.04.2025 | 12,63 | 12,63 | 12,44 | 12,44 | -7,52% | - |
| 10.04.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 10,74% | - |
| 09.04.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,85% | - |
| 08.04.2025 | 12,94 | 13,08 | 12,50 | 12,50 | -6,70% | - |
| 07.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,69% | - |
| 04.04.2025 | 14,47 | 14,47 | 13,77 | 13,77 | -6,16% | - |
| 03.04.2025 | 14,66 | 14,72 | 14,61 | 14,67 | -2,77% | - |
| 02.04.2025 | 15,28 | 15,28 | 15,06 | 15,09 | -1,73% | - |
| 01.04.2025 | 15,17 | 15,43 | 15,17 | 15,36 | 0,63% | - |
| 31.03.2025 | 15,21 | 15,26 | 15,10 | 15,26 | -0,79% | - |
| 28.03.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,44% | - |
| 27.03.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,26% | - |
| 26.03.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,21% | - |
| 25.03.2025 | 15,47 | 15,52 | 15,47 | 15,52 | 0,69% | 60,00 |
| 24.03.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 0,60% | - |
| 21.03.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,90% | - |
| 20.03.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 0,45% | - |
| 19.03.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 1,07% | - |
| 18.03.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -0,85% | - |
| 17.03.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -0,70% | - |
| 14.03.2025 | 15,09 | 15,33 | 15,09 | 15,20 | 0,14% | - |
| 13.03.2025 | 15,07 | 15,43 | 15,07 | 15,17 | 0,01% | 50,00 |
| 12.03.2025 | 15,72 | 15,72 | 15,07 | 15,17 | -0,26% | - |
| 11.03.2025 | 15,20 | 15,21 | 15,14 | 15,21 | -4,05% | - |
| 10.03.2025 | 15,98 | 15,98 | 15,79 | 15,85 | -2,08% | 200,00 |
| 07.03.2025 | 15,82 | 16,19 | 15,82 | 16,19 | 1,61% | 500,00 |
| 06.03.2025 | 16,18 | 16,18 | 15,87 | 15,93 | -1,75% | - |
| 05.03.2025 | 16,74 | 16,74 | 16,22 | 16,22 | -3,85% | - |
| 04.03.2025 | 17,53 | 17,53 | 16,87 | 16,87 | -4,26% | - |
| 03.03.2025 | 18,15 | 18,15 | 17,62 | 17,62 | 0,23% | - |
| 28.02.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,11% | - |
| 27.02.2025 | 17,61 | 17,61 | 17,60 | 17,60 | -0,60% | - |
| 26.02.2025 | 17,63 | 17,70 | 17,63 | 17,70 | 0,51% | - |
| 24.02.2025 | 17,58 | 17,61 | 17,58 | 17,61 | -0,37% | - |
| 21.02.2025 | 17,55 | 17,68 | 17,55 | 17,68 | 0,43% | - |
| 20.02.2025 | 17,58 | 17,60 | 17,57 | 17,60 | -0,77% | - |
| 19.02.2025 | 17,55 | 17,75 | 17,55 | 17,74 | 0,82% | - |
| 18.02.2025 | 17,34 | 17,60 | 17,34 | 17,60 | 1,61% | - |
| 17.02.2025 | 17,28 | 17,32 | 17,28 | 17,32 | 0,51% | - |
| 14.02.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -0,37% | - |
| 13.02.2025 | 17,13 | 17,33 | 17,13 | 17,29 | 0,23% | - |
| 12.02.2025 | 17,16 | 17,25 | 17,16 | 17,25 | 0,13% | - |
| 11.02.2025 | 17,13 | 17,23 | 17,13 | 17,23 | 0,01% | - |
| 10.02.2025 | 17,22 | 17,23 | 17,22 | 17,23 | -0,30% | - |
| 07.02.2025 | 17,17 | 17,36 | 17,17 | 17,28 | -0,10% | - |
| 06.02.2025 | 17,21 | 17,36 | 17,21 | 17,30 | 0,91% | 7,00 |
| 05.02.2025 | 17,26 | 17,26 | 17,13 | 17,14 | -1,31% | - |
| 04.02.2025 | 17,42 | 17,42 | 17,37 | 17,37 | -1,05% | - |
| 03.02.2025 | 17,41 | 17,56 | 17,41 | 17,56 | 0,68% | - |
| 31.01.2025 | 17,31 | 17,44 | 17,31 | 17,44 | 0,61% | - |
| 30.01.2025 | 16,98 | 17,33 | 16,98 | 17,33 | 1,75% | - |
| 29.01.2025 | 17,08 | 17,52 | 17,03 | 17,03 | -0,82% | 180,00 |
| 28.01.2025 | 16,95 | 17,17 | 16,95 | 17,17 | 1,47% | - |
| 27.01.2025 | 16,70 | 16,93 | 16,70 | 16,93 | 0,79% | - |
| 24.01.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -0,72% | - |
| 23.01.2025 | 16,86 | 16,93 | 16,83 | 16,92 | -0,07% | - |
| 22.01.2025 | 16,84 | 16,95 | 16,84 | 16,93 | -0,01% | - |
| 21.01.2025 | 16,60 | 17,00 | 16,60 | 16,93 | 2,22% | 367,00 |
| 20.01.2025 | 16,70 | 16,70 | 16,54 | 16,56 | -1,03% | - |
| 17.01.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,30% | - |
| 16.01.2025 | 16,64 | 16,78 | 16,64 | 16,78 | 0,54% | - |
| 15.01.2025 | 16,62 | 16,69 | 16,62 | 16,69 | 0,19% | - |
| 14.01.2025 | 16,53 | 16,68 | 16,53 | 16,66 | 0,39% | - |
| 13.01.2025 | 16,33 | 16,60 | 16,33 | 16,60 | 1,03% | - |
| 10.01.2025 | 16,47 | 16,61 | 16,43 | 16,43 | -0,10% | 60,00 |
| 09.01.2025 | 16,45 | 16,45 | 16,44 | 16,44 | 0,45% | 130,00 |
| 08.01.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -0,17% | - |
| 07.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,59% | - |
| 06.01.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,72% | - |
| 03.01.2025 | 16,92 | 16,96 | 16,92 | 16,96 | -0,28% | - |
| 02.01.2025 | 16,78 | 17,00 | 16,78 | 17,00 | 1,37% | - |
| 30.12.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,20% | - |
| 27.12.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 1,90% | - |
| 23.12.2024 | 16,36 | 17,24 | 16,36 | 16,49 | 2,13% | 135,00 |
| 20.12.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,25% | - |
| 19.12.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 0,06% | - |
| 18.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,56% | - |
| 17.12.2024 | 16,13 | 16,19 | 16,13 | 16,19 | -0,16% | - |
| 16.12.2024 | 16,23 | 16,23 | 16,22 | 16,22 | -0,58% | - |
| 13.12.2024 | 16,37 | 16,37 | 16,31 | 16,31 | -0,94% | - |
| 12.12.2024 | 16,08 | 16,46 | 16,08 | 16,46 | 1,23% | - |
| 11.12.2024 | 16,17 | 16,27 | 16,17 | 16,26 | -0,06% | - |
| 10.12.2024 | 16,10 | 16,27 | 16,10 | 16,27 | 2,64% | - |