13,874$
0,03%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 14,24 | 14,24 | 13,83 | 13,89 | 0,14% | 1.021.079,00 |
| 18.12.2025 | 13,76 | 13,88 | 13,68 | 13,87 | 0,95% | 394.008,00 |
| 17.12.2025 | 13,85 | 14,00 | 13,74 | 13,74 | -1,15% | 400.521,00 |
| 16.12.2025 | 13,81 | 13,92 | 13,76 | 13,90 | -3,14% | 309.097,00 |
| 15.12.2025 | 14,63 | 14,70 | 14,27 | 14,35 | -1,03% | 463.231,00 |
| 12.12.2025 | 14,58 | 14,67 | 14,46 | 14,50 | 0,00% | 247.168,00 |
| 11.12.2025 | 14,55 | 14,68 | 14,50 | 14,50 | -0,68% | 338.517,00 |
| 10.12.2025 | 14,55 | 14,65 | 14,50 | 14,60 | 0,34% | 347.612,00 |
| 09.12.2025 | 14,55 | 14,62 | 14,47 | 14,55 | 0,41% | 312.891,00 |
| 08.12.2025 | 14,35 | 14,54 | 14,31 | 14,49 | 0,56% | 388.550,00 |
| 05.12.2025 | 14,41 | 14,52 | 14,40 | 14,41 | -0,14% | 221.542,00 |
| 04.12.2025 | 14,40 | 14,50 | 14,34 | 14,43 | 0,35% | 264.768,00 |
| 03.12.2025 | 14,21 | 14,41 | 14,21 | 14,38 | 0,98% | 296.620,00 |
| 02.12.2025 | 14,29 | 14,29 | 14,11 | 14,24 | 0,14% | 337.255,00 |
| 01.12.2025 | 14,26 | 14,33 | 14,15 | 14,22 | -0,77% | 328.984,00 |
| 28.11.2025 | 14,35 | 14,39 | 14,23 | 14,33 | 0,42% | 267.232,00 |
| 26.11.2025 | 14,19 | 14,39 | 14,17 | 14,27 | 0,56% | 361.046,00 |
| 25.11.2025 | 14,14 | 14,22 | 13,91 | 14,19 | 0,85% | 335.215,00 |
| 24.11.2025 | 14,09 | 14,18 | 13,96 | 14,07 | -0,78% | 753.705,00 |
| 21.11.2025 | 13,80 | 14,22 | 13,80 | 14,18 | 2,90% | 529.195,00 |
| 20.11.2025 | 13,86 | 13,94 | 13,64 | 13,78 | -0,14% | 757.154,00 |
| 19.11.2025 | 13,79 | 13,99 | 13,70 | 13,80 | 0,44% | 500.076,00 |
| 18.11.2025 | 13,51 | 13,81 | 13,45 | 13,74 | 1,33% | 450.193,00 |
| 17.11.2025 | 13,91 | 13,95 | 13,53 | 13,56 | -2,38% | 625.921,00 |
| 14.11.2025 | 13,80 | 13,92 | 13,72 | 13,89 | 0,14% | 302.112,00 |
| 13.11.2025 | 14,00 | 14,12 | 13,79 | 13,87 | -1,00% | 333.377,00 |
| 12.11.2025 | 13,83 | 14,13 | 13,76 | 14,01 | 2,04% | 322.350,00 |
| 11.11.2025 | 13,69 | 13,83 | 13,49 | 13,73 | -1,36% | 499.170,00 |
| 10.11.2025 | 13,97 | 14,05 | 13,73 | 13,92 | 0,22% | 413.371,00 |
| 07.11.2025 | 13,81 | 13,96 | 13,67 | 13,89 | 1,02% | 367.852,00 |
| 06.11.2025 | 13,98 | 14,15 | 13,69 | 13,75 | -1,36% | 312.219,00 |
| 05.11.2025 | 13,87 | 13,94 | 13,47 | 13,94 | -0,21% | 392.529,00 |
| 04.11.2025 | 14,06 | 14,13 | 13,90 | 13,97 | -0,85% | 300.327,00 |
| 03.11.2025 | 14,00 | 14,14 | 13,85 | 14,09 | 0,14% | 256.157,00 |
| 31.10.2025 | 13,96 | 14,18 | 13,92 | 14,07 | 0,14% | 382.505,00 |
| 30.10.2025 | 14,10 | 14,13 | 13,88 | 14,05 | -0,78% | 370.832,00 |
| 29.10.2025 | 14,32 | 14,41 | 14,12 | 14,16 | -1,73% | 262.367,00 |
| 28.10.2025 | 14,37 | 14,55 | 14,35 | 14,41 | 0,77% | 350.732,00 |
| 27.10.2025 | 14,15 | 14,32 | 14,09 | 14,30 | 1,42% | 216.744,00 |
| 24.10.2025 | 14,25 | 14,28 | 14,01 | 14,10 | -0,30% | 353.351,00 |
| 23.10.2025 | 14,12 | 14,16 | 14,06 | 14,14 | 0,80% | 328.479,00 |
| 22.10.2025 | 14,14 | 14,31 | 14,01 | 14,03 | -1,41% | 383.375,00 |
| 21.10.2025 | 14,00 | 14,28 | 14,00 | 14,23 | 1,57% | 267.233,00 |
| 20.10.2025 | 13,91 | 14,03 | 13,76 | 14,01 | 0,73% | 391.133,00 |
| 17.10.2025 | 13,68 | 13,92 | 13,66 | 13,91 | 1,82% | - |
| 16.10.2025 | 13,99 | 14,00 | 13,66 | 13,66 | -2,36% | 361.480,00 |
| 15.10.2025 | 14,17 | 14,24 | 13,88 | 13,99 | -0,57% | 355.206,00 |
| 14.10.2025 | 13,61 | 14,10 | 13,54 | 14,07 | 2,70% | 511.094,00 |
| 13.10.2025 | 13,33 | 13,72 | 13,30 | 13,70 | 3,16% | 474.487,00 |
| 10.10.2025 | 13,40 | 13,49 | 13,23 | 13,28 | -1,04% | 428.521,00 |
| 09.10.2025 | 13,66 | 13,74 | 13,32 | 13,42 | -1,97% | 697.254,00 |
| 08.10.2025 | 13,69 | 13,97 | 13,67 | 13,69 | -0,58% | 561.808,00 |
| 07.10.2025 | 13,91 | 14,06 | 13,62 | 13,77 | -1,43% | 464.891,00 |
| 06.10.2025 | 14,07 | 14,22 | 13,94 | 13,97 | -0,57% | 384.018,00 |
| 03.10.2025 | 14,25 | 14,37 | 14,05 | 14,05 | -0,99% | 352.897,00 |
| 02.10.2025 | 13,99 | 14,24 | 13,93 | 14,19 | 1,36% | 318.288,00 |
| 01.10.2025 | 14,24 | 14,26 | 13,97 | 14,00 | -1,75% | 680.638,00 |
| 30.09.2025 | 14,17 | 14,48 | 14,09 | 14,25 | 0,42% | 491.126,00 |
| 29.09.2025 | 14,47 | 14,47 | 14,16 | 14,19 | -1,32% | 500.719,00 |
| 26.09.2025 | 14,45 | 14,55 | 14,36 | 14,38 | -0,42% | 255.982,00 |
| 25.09.2025 | 14,40 | 14,54 | 14,36 | 14,44 | 0,14% | 299.932,00 |
| 24.09.2025 | 14,51 | 14,60 | 14,25 | 14,42 | -0,62% | 538.934,00 |
| 23.09.2025 | 14,54 | 14,77 | 14,51 | 14,51 | 0,07% | 325.833,00 |
| 22.09.2025 | 14,80 | 14,80 | 14,49 | 14,50 | -2,23% | 439.242,00 |
| 19.09.2025 | 14,87 | 14,97 | 14,76 | 14,83 | -0,20% | 732.792,00 |
| 18.09.2025 | 14,71 | 14,88 | 14,65 | 14,86 | 1,43% | 322.449,00 |
| 17.09.2025 | 14,51 | 14,91 | 14,51 | 14,65 | 0,62% | 282.391,00 |
| 16.09.2025 | 14,70 | 14,81 | 14,52 | 14,56 | -3,89% | 460.357,00 |
| 15.09.2025 | 15,50 | 15,58 | 15,14 | 15,15 | -2,01% | 677.938,00 |
| 12.09.2025 | 15,52 | 15,60 | 15,39 | 15,46 | -0,90% | 444.639,00 |
| 11.09.2025 | 15,50 | 15,68 | 15,50 | 15,60 | 0,78% | 251.734,00 |
| 10.09.2025 | 15,60 | 15,71 | 15,45 | 15,48 | -0,77% | 368.593,00 |
| 09.09.2025 | 15,62 | 15,75 | 15,57 | 15,60 | -0,38% | 222.189,00 |
| 08.09.2025 | 15,67 | 15,73 | 15,60 | 15,66 | -0,06% | 205.843,00 |
| 05.09.2025 | 15,67 | 15,74 | 15,57 | 15,67 | 0,13% | 191.093,00 |
| 04.09.2025 | 15,62 | 15,75 | 15,53 | 15,65 | 0,38% | 220.659,00 |
| 03.09.2025 | 15,63 | 15,73 | 15,56 | 15,59 | -0,06% | 199.276,00 |
| 02.09.2025 | 15,78 | 15,79 | 15,52 | 15,60 | -1,39% | 237.126,00 |
| 29.08.2025 | 15,70 | 15,84 | 15,64 | 15,82 | 1,02% | 251.762,00 |
| 28.08.2025 | 15,61 | 15,70 | 15,57 | 15,66 | 0,58% | 155.515,00 |
| 27.08.2025 | 15,44 | 15,62 | 15,43 | 15,57 | 0,45% | 179.180,00 |
| 26.08.2025 | 15,42 | 15,53 | 15,32 | 15,50 | 0,65% | 193.712,00 |
| 25.08.2025 | 15,47 | 15,50 | 15,31 | 15,40 | -0,45% | 227.601,00 |
| 22.08.2025 | 15,34 | 15,55 | 15,33 | 15,47 | 1,05% | 298.664,00 |
| 21.08.2025 | 15,33 | 15,40 | 15,26 | 15,31 | -0,13% | 239.622,00 |
| 20.08.2025 | 15,46 | 15,47 | 15,18 | 15,33 | -0,45% | 285.705,00 |
| 19.08.2025 | 15,24 | 15,45 | 15,24 | 15,40 | 1,12% | 223.764,00 |
| 18.08.2025 | 15,12 | 15,25 | 15,05 | 15,23 | 1,20% | 285.372,00 |
| 15.08.2025 | 15,30 | 15,35 | 15,05 | 15,05 | -1,38% | 307.441,00 |
| 14.08.2025 | 15,15 | 15,29 | 15,12 | 15,26 | 0,20% | 314.406,00 |
| 13.08.2025 | 15,17 | 15,27 | 15,11 | 15,23 | 0,46% | 213.453,00 |
| 12.08.2025 | 15,11 | 15,18 | 15,01 | 15,16 | 0,40% | 197.930,00 |
| 11.08.2025 | 15,20 | 15,21 | 14,98 | 15,10 | -0,66% | 218.776,00 |
| 08.08.2025 | 15,03 | 15,25 | 15,03 | 15,20 | 1,74% | 328.442,00 |
| 07.08.2025 | 15,15 | 15,15 | 14,85 | 14,94 | -1,39% | 190.021,00 |
| 06.08.2025 | 15,01 | 15,20 | 14,75 | 15,15 | 2,64% | 300.277,00 |
| 05.08.2025 | 14,51 | 14,87 | 14,40 | 14,76 | 0,54% | 343.924,00 |
| 04.08.2025 | 14,76 | 14,82 | 14,65 | 14,68 | -0,27% | 222.767,00 |
| 01.08.2025 | 14,88 | 14,99 | 14,60 | 14,72 | -1,87% | 295.674,00 |
| 31.07.2025 | 14,88 | 15,02 | 14,85 | 15,00 | 0,54% | 398.980,00 |