13,449€
7,25%
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 | 13,67 | 13,67 | 12,83 | 13,52 | 0,15% | - |
| 08.05.2025 | 13,18 | 13,53 | 12,54 | 13,50 | 0,84% | - |
| 07.05.2025 | 13,63 | 13,76 | 13,14 | 13,39 | -0,84% | - |
| 06.05.2025 | 13,61 | 13,75 | 12,65 | 13,50 | -0,30% | - |
| 05.05.2025 | 13,75 | 13,77 | 12,72 | 13,54 | -0,24% | - |
| 02.05.2025 | 13,41 | 13,58 | 12,92 | 13,58 | 0,07% | - |
| 30.04.2025 | 13,72 | 13,74 | 13,24 | 13,57 | -0,48% | - |
| 29.04.2025 | 13,79 | 13,81 | 13,29 | 13,63 | -0,15% | - |
| 28.04.2025 | 13,79 | 13,85 | 13,35 | 13,65 | 0,76% | - |
| 25.04.2025 | 13,77 | 13,78 | 13,25 | 13,55 | -0,17% | - |
| 24.04.2025 | 13,40 | 13,66 | 12,89 | 13,57 | 1,46% | - |
| 23.04.2025 | 13,16 | 13,51 | 12,69 | 13,38 | 4,47% | - |
| 22.04.2025 | 12,65 | 12,93 | 12,25 | 12,81 | -2,90% | - |
| 17.04.2025 | 12,99 | 13,26 | 12,20 | 13,19 | 2,35% | - |
| 16.04.2025 | 13,03 | 13,32 | 12,57 | 12,89 | -0,79% | - |
| 15.04.2025 | 12,93 | 13,17 | 12,48 | 12,99 | 1,54% | - |
| 14.04.2025 | 12,63 | 13,03 | 12,63 | 12,79 | 4,95% | - |
| 11.04.2025 | 12,76 | 12,80 | 12,18 | 12,19 | -5,43% | - |
| 10.04.2025 | 13,73 | 13,76 | 12,54 | 12,89 | -3,75% | - |
| 09.04.2025 | 12,58 | 13,40 | 12,12 | 13,39 | 5,23% | - |
| 08.04.2025 | 13,13 | 14,05 | 12,60 | 12,72 | -4,35% | - |
| 07.04.2025 | 13,86 | 13,89 | 11,90 | 13,30 | -3,78% | - |
| 04.04.2025 | 14,79 | 14,99 | 13,52 | 13,83 | -6,65% | 1,00 |
| 03.04.2025 | 15,36 | 15,36 | 13,76 | 14,81 | -3,47% | 79,00 |
| 02.04.2025 | 15,61 | 15,83 | 15,06 | 15,34 | -0,70% | - |
| 01.04.2025 | 15,53 | 15,81 | 15,42 | 15,45 | 0,10% | - |
| 31.03.2025 | 15,58 | 15,77 | 15,37 | 15,44 | -0,39% | - |
| 28.03.2025 | 15,73 | 15,86 | 15,18 | 15,50 | -0,23% | - |
| 27.03.2025 | 15,75 | 15,86 | 15,21 | 15,53 | -0,31% | - |
| 26.03.2025 | 15,83 | 15,84 | 15,13 | 15,58 | -0,10% | - |
| 25.03.2025 | 15,84 | 15,85 | 15,20 | 15,60 | -0,22% | - |
| 24.03.2025 | 15,66 | 15,80 | 15,09 | 15,63 | 0,68% | - |
| 21.03.2025 | 15,66 | 15,67 | 14,50 | 15,53 | 0,57% | - |
| 20.03.2025 | 15,49 | 15,54 | 14,40 | 15,44 | 0,47% | - |
| 19.03.2025 | 15,43 | 15,50 | 14,40 | 15,37 | 1,07% | - |
| 18.03.2025 | 15,29 | 15,39 | 14,20 | 15,20 | 0,47% | - |
| 17.03.2025 | 15,48 | 15,50 | 13,95 | 15,13 | -1,10% | - |
| 14.03.2025 | 15,36 | 15,50 | 14,32 | 15,30 | -0,04% | - |
| 13.03.2025 | 15,43 | 15,92 | 14,30 | 15,31 | -0,04% | - |
| 12.03.2025 | 15,50 | 16,00 | 14,42 | 15,31 | 0,16% | 150,00 |
| 11.03.2025 | 16,05 | 16,43 | 14,99 | 15,29 | -3,82% | - |
| 10.03.2025 | 16,37 | 16,41 | 15,23 | 15,89 | -1,49% | - |
| 07.03.2025 | 16,15 | 16,81 | 15,09 | 16,14 | 0,57% | - |
| 06.03.2025 | 16,51 | 16,58 | 15,37 | 16,04 | -2,28% | - |
| 05.03.2025 | 17,06 | 17,52 | 16,15 | 16,42 | -4,53% | - |
| 04.03.2025 | 17,92 | 18,01 | 16,65 | 17,20 | -3,81% | - |
| 03.03.2025 | 18,51 | 18,54 | 17,19 | 17,88 | -2,05% | - |
| 28.02.2025 | 17,96 | 18,33 | 16,77 | 18,25 | 2,60% | - |
| 27.02.2025 | 17,97 | 18,01 | 16,89 | 17,79 | 0,32% | - |
| 26.02.2025 | 17,98 | 18,04 | 16,82 | 17,73 | 0,13% | - |
| 25.02.2025 | 17,89 | 17,92 | 16,69 | 17,71 | 0,29% | - |
| 24.02.2025 | 17,91 | 17,98 | 16,80 | 17,66 | -0,71% | - |
| 21.02.2025 | 17,92 | 17,96 | 17,29 | 17,79 | 0,51% | - |
| 20.02.2025 | 17,97 | 18,11 | 16,68 | 17,70 | -0,78% | - |
| 19.02.2025 | 17,91 | 17,94 | 16,71 | 17,84 | 1,02% | - |
| 18.02.2025 | 17,71 | 17,72 | 16,54 | 17,66 | 0,81% | - |
| 17.02.2025 | 17,66 | 18,30 | 17,06 | 17,51 | 1,04% | 200,00 |
| 14.02.2025 | 17,59 | 22,84 | 16,95 | 17,33 | -0,52% | - |
| 13.02.2025 | 17,48 | 17,58 | 16,88 | 17,42 | 0,83% | - |
| 12.02.2025 | 17,53 | 18,29 | 16,88 | 17,28 | -0,12% | 100,00 |
| 11.02.2025 | 17,54 | 17,55 | 16,91 | 17,30 | -0,68% | - |
| 10.02.2025 | 17,56 | 17,58 | 16,51 | 17,42 | -0,21% | - |
| 07.02.2025 | 17,56 | 17,57 | 16,39 | 17,46 | -0,09% | 9,00 |
| 06.02.2025 | 17,55 | 17,71 | 16,46 | 17,47 | 0,38% | - |
| 05.02.2025 | 17,67 | 17,78 | 17,02 | 17,40 | -0,62% | - |
| 04.02.2025 | 17,80 | 17,85 | 17,13 | 17,51 | -0,98% | - |
| 03.02.2025 | 17,92 | 17,97 | 17,29 | 17,69 | 1,16% | - |
| 31.01.2025 | 17,66 | 18,46 | 17,03 | 17,48 | 0,50% | 600,00 |
| 30.01.2025 | 17,33 | 17,45 | 16,71 | 17,40 | 1,06% | - |
| 29.01.2025 | 17,46 | 17,50 | 16,38 | 17,21 | -0,24% | - |
| 28.01.2025 | 17,34 | 17,42 | 16,22 | 17,26 | 1,70% | - |
| 27.01.2025 | 17,19 | 17,20 | 15,95 | 16,97 | 0,18% | - |
| 24.01.2025 | 17,14 | 17,15 | 16,49 | 16,94 | -0,52% | - |
| 23.01.2025 | 17,25 | 17,27 | 16,09 | 17,03 | -0,28% | - |
| 22.01.2025 | 17,20 | 17,20 | 16,06 | 17,07 | 0,75% | - |
| 21.01.2025 | 16,94 | 17,75 | 16,34 | 16,95 | 1,19% | 100,00 |
| 20.01.2025 | 17,04 | 17,05 | 15,85 | 16,75 | -1,01% | - |
| 17.01.2025 | 17,11 | 17,12 | 16,10 | 16,92 | 0,64% | - |
| 16.01.2025 | 16,99 | 16,99 | 15,86 | 16,81 | 0,02% | - |
| 15.01.2025 | 16,95 | 17,08 | 16,06 | 16,80 | -0,02% | - |
| 14.01.2025 | 16,86 | 16,90 | 15,79 | 16,81 | 1,72% | - |
| 13.01.2025 | 16,73 | 16,75 | 15,58 | 16,52 | -0,07% | - |
| 10.01.2025 | 16,83 | 16,83 | 15,67 | 16,54 | -0,67% | - |
| 09.01.2025 | 16,80 | 16,83 | 16,20 | 16,65 | 0,69% | - |
| 08.01.2025 | 16,68 | 16,82 | 15,66 | 16,53 | -0,16% | - |
| 07.01.2025 | 16,78 | 16,78 | 15,73 | 16,56 | -0,68% | - |
| 06.01.2025 | 17,19 | 17,20 | 16,00 | 16,67 | -2,55% | - |
| 03.01.2025 | 17,27 | 17,31 | 16,14 | 17,11 | 0,21% | - |
| 02.01.2025 | 17,08 | 17,23 | 16,04 | 17,07 | 1,56% | - |
| 30.12.2024 | 17,15 | 17,18 | 16,55 | 16,81 | -1,04% | - |
| 27.12.2024 | 17,18 | 17,78 | 16,08 | 16,99 | 2,37% | 400,00 |
| 23.12.2024 | 16,68 | 16,73 | 15,57 | 16,59 | -0,32% | - |
| 20.12.2024 | 16,50 | 16,65 | 15,32 | 16,65 | 1,35% | - |
| 19.12.2024 | 16,43 | 16,48 | 15,45 | 16,43 | 0,06% | - |
| 18.12.2024 | 16,41 | 16,56 | 15,41 | 16,42 | 0,66% | - |
| 17.12.2024 | 16,50 | 16,52 | 15,38 | 16,31 | -0,02% | - |
| 16.12.2024 | 16,57 | 16,62 | 15,61 | 16,31 | -0,75% | - |
| 13.12.2024 | 16,69 | 16,71 | 15,53 | 16,43 | -0,45% | - |
| 12.12.2024 | 16,48 | 16,74 | 15,42 | 16,51 | 1,00% | - |
| 11.12.2024 | 16,51 | 16,57 | 15,46 | 16,34 | 0,06% | - |