14,580$
-3,77%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 14,69 | 14,81 | 14,52 | 14,56 | -3,89% | 452.206,00 |
| 15.09.2025 | 15,54 | 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 | 15,54 | 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 | 15,66 | 15,75 | 15,57 | 15,60 | -0,38% | 222.189,00 |
| 08.09.2025 | 15,73 | 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 | 15,65 | 15,70 | 15,57 | 15,66 | 0,58% | 155.515,00 |
| 27.08.2025 | 15,43 | 15,62 | 15,43 | 15,57 | 0,45% | 179.180,00 |
| 26.08.2025 | 15,43 | 15,53 | 15,32 | 15,50 | 0,65% | 193.712,00 |
| 25.08.2025 | 15,48 | 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 | 15,47 | 15,47 | 15,18 | 15,33 | -0,45% | 285.705,00 |
| 19.08.2025 | 15,30 | 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 | 15,20 | 15,29 | 15,12 | 15,26 | 0,20% | 314.406,00 |
| 13.08.2025 | 15,14 | 15,27 | 15,11 | 15,23 | 0,46% | 213.453,00 |
| 12.08.2025 | 15,09 | 15,18 | 15,01 | 15,16 | 0,40% | 197.930,00 |
| 11.08.2025 | 15,21 | 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 | 15,04 | 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 | 14,90 | 15,02 | 14,85 | 15,00 | 0,54% | 398.980,00 |
| 30.07.2025 | 15,15 | 15,15 | 14,82 | 14,92 | -1,19% | 213.737,00 |
| 29.07.2025 | 15,20 | 15,25 | 14,92 | 15,10 | -0,33% | 165.485,00 |
| 28.07.2025 | 15,30 | 15,39 | 15,11 | 15,15 | -0,85% | 244.575,00 |
| 25.07.2025 | 15,44 | 15,44 | 15,24 | 15,28 | -0,52% | 158.593,00 |
| 24.07.2025 | 15,50 | 15,54 | 15,34 | 15,36 | -0,84% | 248.579,00 |
| 23.07.2025 | 15,25 | 15,54 | 15,25 | 15,49 | 1,51% | 255.362,00 |
| 22.07.2025 | 15,29 | 15,31 | 15,17 | 15,26 | 0,59% | 131.100,00 |
| 21.07.2025 | 15,56 | 15,58 | 15,16 | 15,17 | -2,32% | 298.782,00 |
| 18.07.2025 | 15,79 | 15,82 | 15,51 | 15,53 | -1,40% | 230.358,00 |
| 17.07.2025 | 15,64 | 15,78 | 15,59 | 15,75 | 0,45% | 192.071,00 |
| 16.07.2025 | 15,60 | 15,70 | 15,43 | 15,68 | 0,97% | 165.775,00 |
| 15.07.2025 | 15,59 | 15,70 | 15,51 | 15,53 | -0,26% | 225.233,00 |
| 14.07.2025 | 15,47 | 15,60 | 15,36 | 15,57 | 0,52% | 266.400,00 |
| 11.07.2025 | 15,43 | 15,59 | 15,28 | 15,49 | 0,52% | 227.492,00 |
| 10.07.2025 | 15,20 | 15,51 | 15,20 | 15,41 | 0,92% | 278.556,00 |
| 09.07.2025 | 15,10 | 15,29 | 15,05 | 15,27 | 1,19% | 362.212,00 |
| 08.07.2025 | 15,14 | 15,18 | 15,01 | 15,09 | 0,27% | 167.694,00 |
| 07.07.2025 | 15,15 | 15,24 | 14,90 | 15,05 | -1,31% | 516.306,00 |
| 03.07.2025 | 15,15 | 15,32 | 15,14 | 15,25 | 0,66% | 165.382,00 |
| 02.07.2025 | 14,96 | 15,17 | 14,88 | 15,15 | 1,34% | 370.823,00 |
| 01.07.2025 | 15,04 | 15,10 | 14,94 | 14,95 | -0,60% | 312.818,00 |
| 30.06.2025 | 14,99 | 15,15 | 14,93 | 15,04 | 0,67% | 392.711,00 |
| 27.06.2025 | 15,05 | 15,17 | 14,85 | 14,94 | -0,20% | 319.536,00 |
| 26.06.2025 | 14,85 | 15,02 | 14,71 | 14,97 | 1,01% | 877.872,00 |
| 25.06.2025 | 14,90 | 14,95 | 14,72 | 14,82 | -0,87% | 195.913,00 |
| 24.06.2025 | 14,69 | 15,00 | 14,69 | 14,95 | 1,49% | 222.086,00 |
| 23.06.2025 | 14,88 | 14,92 | 14,59 | 14,73 | -1,27% | 314.976,00 |
| 20.06.2025 | 15,03 | 15,08 | 14,87 | 14,92 | -0,40% | 181.996,00 |
| 18.06.2025 | 14,89 | 15,09 | 14,85 | 14,98 | 0,67% | 148.622,00 |
| 17.06.2025 | 14,78 | 15,00 | 14,69 | 14,88 | 0,61% | 311.634,00 |
| 16.06.2025 | 15,15 | 15,15 | 14,78 | 14,79 | -4,21% | 383.194,00 |
| 13.06.2025 | 15,62 | 15,66 | 15,42 | 15,44 | -1,84% | 278.750,00 |
| 12.06.2025 | 15,75 | 15,79 | 15,57 | 15,73 | -0,19% | 214.599,00 |
| 11.06.2025 | 15,80 | 15,85 | 15,66 | 15,76 | 0,06% | 241.255,00 |
| 10.06.2025 | 15,86 | 15,86 | 15,67 | 15,75 | -0,25% | 199.033,00 |
| 09.06.2025 | 15,67 | 16,00 | 15,64 | 15,79 | 0,96% | 248.842,00 |
| 06.06.2025 | 15,52 | 15,67 | 15,45 | 15,64 | 1,23% | 147.793,00 |
| 05.06.2025 | 15,45 | 15,52 | 15,30 | 15,45 | -0,45% | 180.933,00 |
| 04.06.2025 | 15,63 | 15,63 | 15,49 | 15,52 | -0,64% | 165.136,00 |
| 03.06.2025 | 15,57 | 15,69 | 15,48 | 15,62 | 0,32% | 183.572,00 |
| 02.06.2025 | 15,69 | 15,70 | 15,52 | 15,57 | -0,95% | 239.478,00 |
| 30.05.2025 | 15,61 | 15,75 | 15,58 | 15,72 | 0,51% | 172.311,00 |
| 29.05.2025 | 15,76 | 15,76 | 15,56 | 15,64 | 0,00% | 153.697,00 |
| 28.05.2025 | 15,69 | 15,72 | 15,63 | 15,64 | -0,19% | 128.800,00 |
| 27.05.2025 | 15,41 | 15,67 | 15,41 | 15,67 | 2,02% | 186.566,00 |
| 23.05.2025 | 15,14 | 15,41 | 15,13 | 15,36 | 0,85% | 168.909,00 |
| 22.05.2025 | 15,38 | 15,42 | 15,18 | 15,23 | -0,98% | 255.043,00 |
| 21.05.2025 | 15,79 | 15,82 | 15,35 | 15,38 | -3,39% | 398.516,00 |
| 20.05.2025 | 15,75 | 15,93 | 15,74 | 15,92 | 1,08% | 187.813,00 |
| 19.05.2025 | 15,62 | 15,85 | 15,61 | 15,75 | 0,45% | 197.381,00 |
| 16.05.2025 | 15,56 | 15,69 | 15,48 | 15,68 | 1,10% | 185.388,00 |
| 15.05.2025 | 15,48 | 15,57 | 15,37 | 15,51 | 0,26% | 232.409,00 |
| 14.05.2025 | 15,53 | 15,55 | 15,32 | 15,47 | -0,06% | 326.889,00 |
| 13.05.2025 | 15,28 | 15,61 | 15,23 | 15,48 | 0,78% | 255.788,00 |
| 12.05.2025 | 15,45 | 15,53 | 15,25 | 15,36 | 1,52% | 262.111,00 |
| 09.05.2025 | 15,27 | 15,31 | 15,10 | 15,13 | -0,46% | 208.569,00 |
| 08.05.2025 | 14,96 | 15,22 | 14,86 | 15,20 | 3,12% | 311.449,00 |
| 07.05.2025 | 15,33 | 15,37 | 14,69 | 14,74 | -3,85% | 429.136,00 |
| 06.05.2025 | 15,28 | 15,58 | 15,21 | 15,33 | 0,59% | 419.865,00 |
| 05.05.2025 | 15,35 | 15,44 | 15,14 | 15,24 | -1,17% | 461.700,00 |
| 02.05.2025 | 15,15 | 15,43 | 15,08 | 15,42 | 2,73% | 341.633,00 |
| 01.05.2025 | 15,26 | 15,41 | 14,95 | 15,01 | -1,90% | 266.777,00 |
| 30.04.2025 | 15,34 | 15,36 | 14,97 | 15,30 | -1,03% | 425.318,00 |
| 29.04.2025 | 15,50 | 15,71 | 15,26 | 15,46 | -0,51% | 170.277,00 |
| 28.04.2025 | 15,45 | 15,67 | 15,38 | 15,54 | 0,06% | 220.476,00 |
| 25.04.2025 | 15,43 | 15,56 | 15,32 | 15,53 | 0,58% | 149.739,00 |
| 24.04.2025 | 15,09 | 15,54 | 15,01 | 15,44 | 2,66% | 218.876,00 |