10,275€
-7,85%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,90 | 11,91 | 11,59 | 11,90 | 0,08% | 2.775,00 |
| 04.05.2026 | 11,87 | 12,03 | 11,81 | 11,89 | 2,32% | 3.003,00 |
| 30.04.2026 | 11,44 | 11,65 | 11,39 | 11,62 | 1,75% | 2.128,00 |
| 29.04.2026 | 11,50 | 11,51 | 11,30 | 11,42 | -0,44% | 28,00 |
| 28.04.2026 | 11,29 | 11,48 | 11,26 | 11,47 | 1,78% | 4.300,00 |
| 27.04.2026 | 11,30 | 11,36 | 11,13 | 11,27 | -0,27% | 2.233,00 |
| 24.04.2026 | 11,30 | 11,46 | 11,21 | 11,30 | 0,18% | 940,00 |
| 23.04.2026 | 11,51 | 11,60 | 11,17 | 11,28 | -2,17% | 616,00 |
| 22.04.2026 | 11,50 | 11,67 | 11,46 | 11,53 | 0,22% | 1.108,00 |
| 21.04.2026 | 11,56 | 11,63 | 11,43 | 11,50 | -0,30% | 44,00 |
| 20.04.2026 | 11,58 | 11,61 | 11,50 | 11,54 | -0,04% | 813,00 |
| 17.04.2026 | 11,35 | 11,65 | 11,30 | 11,54 | 1,72% | 5.097,00 |
| 16.04.2026 | 11,37 | 11,46 | 11,28 | 11,35 | -0,18% | - |
| 15.04.2026 | 11,07 | 11,37 | 11,07 | 11,37 | 2,71% | - |
| 14.04.2026 | 10,76 | 11,12 | 10,73 | 11,07 | 2,79% | 138,00 |
| 13.04.2026 | 10,67 | 10,77 | 10,50 | 10,77 | 1,22% | 2.765,00 |
| 10.04.2026 | 10,54 | 10,64 | 10,42 | 10,64 | 1,05% | 1.108,00 |
| 09.04.2026 | 10,73 | 10,73 | 10,52 | 10,53 | -1,86% | 716,00 |
| 08.04.2026 | 10,71 | 10,91 | 10,70 | 10,73 | -0,09% | 2.792,00 |
| 07.04.2026 | 10,83 | 10,84 | 10,64 | 10,74 | 0,33% | 44,00 |
| 02.04.2026 | 10,55 | 10,75 | 10,50 | 10,70 | 0,94% | - |
| 01.04.2026 | 10,45 | 10,65 | 10,15 | 10,60 | 0,00% | 1.030,00 |
| 31.03.2026 | 10,40 | 10,70 | 10,40 | 10,60 | -1,85% | 1.192,00 |
| 30.03.2026 | 10,60 | 11,05 | 10,55 | 10,80 | 0,47% | 2.155,00 |
| 27.03.2026 | 10,90 | 11,10 | 10,50 | 10,75 | -1,38% | 300,00 |
| 26.03.2026 | 11,15 | 11,25 | 10,85 | 10,90 | -1,36% | 1.116,00 |
| 25.03.2026 | 10,95 | 11,25 | 10,95 | 11,05 | 0,45% | - |
| 24.03.2026 | 11,20 | 11,25 | 10,95 | 11,00 | -2,22% | 352,00 |
| 23.03.2026 | 11,00 | 11,25 | 10,95 | 11,25 | 2,27% | 98,00 |
| 20.03.2026 | 11,35 | 11,45 | 11,00 | 11,00 | -3,08% | 90,00 |
| 19.03.2026 | 11,30 | 11,55 | 11,20 | 11,35 | 0,00% | - |
| 18.03.2026 | 11,45 | 11,65 | 11,25 | 11,35 | -0,87% | 420,00 |
| 17.03.2026 | 11,05 | 11,55 | 11,05 | 11,45 | 3,15% | - |
| 16.03.2026 | 11,20 | 11,30 | 11,05 | 11,10 | -0,89% | 276,00 |
| 13.03.2026 | 11,00 | 11,45 | 11,00 | 11,20 | 1,82% | - |
| 12.03.2026 | 11,00 | 11,30 | 11,00 | 11,00 | -0,90% | - |
| 11.03.2026 | 11,10 | 11,35 | 10,95 | 11,10 | -0,89% | - |
| 10.03.2026 | 11,05 | 11,40 | 10,90 | 11,20 | 1,36% | - |
| 09.03.2026 | 11,15 | 11,25 | 10,90 | 11,05 | -0,90% | 938,00 |
| 06.03.2026 | 11,40 | 11,55 | 11,15 | 11,15 | -3,04% | 1.848,00 |
| 05.03.2026 | 11,50 | 11,70 | 11,40 | 11,50 | 0,00% | - |
| 04.03.2026 | 11,65 | 11,70 | 11,35 | 11,50 | -0,86% | 1.375,00 |
| 03.03.2026 | 11,30 | 11,65 | 11,25 | 11,60 | 2,65% | 601,00 |
| 02.03.2026 | 10,85 | 11,35 | 10,65 | 11,30 | 4,63% | 2.237,00 |
| 27.02.2026 | 11,25 | 11,25 | 10,65 | 10,80 | -3,57% | 1.666,00 |
| 26.02.2026 | 11,20 | 11,45 | 10,85 | 11,20 | -1,32% | 735,00 |
| 25.02.2026 | 10,95 | 11,35 | 10,75 | 11,35 | 3,65% | 1.191,00 |
| 24.02.2026 | 11,00 | 11,20 | 10,85 | 10,95 | 0,00% | 1.749,00 |
| 23.02.2026 | 11,25 | 11,45 | 10,95 | 10,95 | -3,10% | 389,00 |
| 20.02.2026 | 11,50 | 11,55 | 11,15 | 11,30 | -1,74% | 1.751,00 |
| 19.02.2026 | 11,65 | 11,75 | 11,35 | 11,50 | -1,71% | 658,00 |
| 18.02.2026 | 11,60 | 11,80 | 11,60 | 11,70 | 0,86% | 300,00 |
| 17.02.2026 | 11,75 | 11,90 | 11,55 | 11,60 | -1,69% | 750,00 |
| 16.02.2026 | 11,70 | 11,85 | 11,70 | 11,80 | 0,00% | 448,00 |
| 13.02.2026 | 11,90 | 11,95 | 11,75 | 11,80 | -0,84% | 645,00 |
| 12.02.2026 | 12,05 | 12,20 | 11,80 | 11,90 | -1,65% | 1.320,00 |
| 11.02.2026 | 11,90 | 12,10 | 11,85 | 12,10 | 0,83% | 483,00 |
| 10.02.2026 | 12,00 | 12,05 | 11,90 | 12,00 | 0,00% | - |
| 09.02.2026 | 12,10 | 12,15 | 11,85 | 12,00 | -0,83% | 1.485,00 |
| 06.02.2026 | 12,10 | 12,35 | 12,05 | 12,10 | 0,41% | 522,00 |
| 05.02.2026 | 12,15 | 12,25 | 11,95 | 12,05 | -0,82% | 1.586,00 |
| 04.02.2026 | 11,85 | 12,25 | 11,85 | 12,15 | 2,10% | 2.100,00 |
| 03.02.2026 | 12,00 | 12,20 | 11,75 | 11,90 | -2,06% | 1.439,00 |
| 02.02.2026 | 12,00 | 12,25 | 11,95 | 12,15 | 0,00% | 960,00 |
| 30.01.2026 | 11,95 | 12,15 | 11,90 | 12,15 | 1,67% | 197,00 |
| 29.01.2026 | 11,80 | 12,05 | 11,80 | 11,95 | 0,42% | 46,00 |
| 28.01.2026 | 12,20 | 12,25 | 11,80 | 11,90 | -1,65% | 653,00 |
| 27.01.2026 | 12,20 | 12,25 | 12,05 | 12,10 | -0,41% | 889,00 |
| 26.01.2026 | 12,30 | 12,30 | 12,00 | 12,15 | -1,22% | 3.240,00 |
| 23.01.2026 | 12,30 | 12,55 | 12,25 | 12,30 | -0,40% | - |
| 22.01.2026 | 12,55 | 12,60 | 12,35 | 12,35 | -1,59% | 200,00 |
| 21.01.2026 | 12,30 | 12,55 | 12,25 | 12,55 | 2,03% | 180,00 |
| 20.01.2026 | 12,40 | 12,45 | 12,10 | 12,30 | -1,60% | 3.652,00 |
| 19.01.2026 | 12,40 | 12,50 | 12,35 | 12,50 | -0,40% | 558,00 |
| 16.01.2026 | 12,70 | 12,90 | 12,50 | 12,55 | -1,57% | 32,00 |
| 15.01.2026 | 12,60 | 12,90 | 12,55 | 12,75 | 0,79% | 600,00 |
| 14.01.2026 | 12,30 | 12,75 | 12,30 | 12,65 | 2,02% | 512,00 |
| 13.01.2026 | 12,30 | 12,45 | 12,25 | 12,40 | 0,00% | 273,00 |
| 12.01.2026 | 12,35 | 12,45 | 12,30 | 12,40 | -0,40% | 1.138,00 |
| 09.01.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 1,22% | 1.800,00 |
| 08.01.2026 | 11,90 | 12,45 | 11,90 | 12,30 | 2,50% | 260,00 |
| 07.01.2026 | 12,25 | 12,30 | 11,95 | 12,00 | -2,04% | 3.042,00 |
| 06.01.2026 | 12,40 | 12,50 | 11,95 | 12,25 | -0,81% | 594,00 |
| 05.01.2026 | 12,20 | 12,50 | 12,20 | 12,35 | 1,65% | 1.309,00 |
| 02.01.2026 | 11,60 | 12,25 | 11,60 | 12,15 | -0,82% | 1.995,00 |
| 30.12.2025 | 12,30 | 12,30 | 12,25 | 12,25 | -1,21% | 458,00 |
| 29.12.2025 | 12,50 | 12,60 | 12,30 | 12,40 | 2,06% | 640,00 |
| 23.12.2025 | 12,35 | 12,45 | 12,15 | 12,15 | -2,02% | 756,00 |
| 22.12.2025 | 12,40 | 12,55 | 12,25 | 12,40 | -0,80% | 745,00 |
| 19.12.2025 | 12,70 | 12,80 | 12,45 | 12,50 | -2,34% | 2.211,00 |
| 18.12.2025 | 12,60 | 12,85 | 12,60 | 12,80 | 1,19% | 460,00 |
| 17.12.2025 | 12,65 | 12,85 | 12,60 | 12,65 | 0,00% | 2.145,00 |
| 16.12.2025 | 12,55 | 12,70 | 12,55 | 12,65 | -0,39% | 120,00 |
| 15.12.2025 | 12,70 | 12,90 | 12,60 | 12,70 | -0,39% | 3.193,00 |
| 12.12.2025 | 12,60 | 12,95 | 12,60 | 12,75 | 0,39% | 17,00 |
| 11.12.2025 | 12,70 | 12,90 | 12,65 | 12,70 | -1,17% | 206,00 |
| 10.12.2025 | 12,80 | 13,05 | 12,80 | 12,85 | 0,00% | 864,00 |
| 09.12.2025 | 12,50 | 12,95 | 12,50 | 12,85 | 1,58% | 199,00 |
| 08.12.2025 | 12,90 | 12,90 | 12,55 | 12,65 | 0,40% | 1.457,00 |
| 05.12.2025 | 12,60 | 12,85 | 12,45 | 12,60 | 0,40% | 260,00 |