12,201€
1,52%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 12,28 | 12,28 | 11,84 | 12,21 | 1,13% | - |
| 30.10.2025 | 12,31 | 12,40 | 11,84 | 12,08 | -2,54% | 250,00 |
| 29.10.2025 | 12,52 | 12,52 | 12,08 | 12,39 | -0,48% | - |
| 28.10.2025 | 12,39 | 12,51 | 11,96 | 12,45 | 1,80% | - |
| 27.10.2025 | 12,25 | 12,28 | 11,83 | 12,23 | 0,50% | - |
| 24.10.2025 | 12,29 | 12,38 | 11,85 | 12,17 | 0,07% | - |
| 23.10.2025 | 12,22 | 12,31 | 11,79 | 12,16 | 0,21% | - |
| 22.10.2025 | 12,38 | 12,47 | 11,95 | 12,14 | -0,88% | - |
| 21.10.2025 | 12,17 | 12,29 | 11,74 | 12,25 | 3,43% | - |
| 17.10.2025 | 11,77 | 11,89 | 11,37 | 11,84 | -0,75% | - |
| 16.10.2025 | 12,12 | 12,27 | 11,70 | 11,93 | -1,80% | 800,00 |
| 15.10.2025 | 12,24 | 12,33 | 11,79 | 12,15 | 0,40% | - |
| 14.10.2025 | 11,95 | 12,11 | 11,53 | 12,10 | 2,69% | - |
| 13.10.2025 | 11,55 | 11,89 | 11,55 | 11,78 | 1,78% | - |
| 10.10.2025 | 11,71 | 11,77 | 11,30 | 11,58 | -1,44% | - |
| 09.10.2025 | 11,88 | 11,92 | 11,49 | 11,75 | -1,24% | - |
| 08.10.2025 | 11,98 | 12,06 | 11,54 | 11,89 | -0,17% | - |
| 07.10.2025 | 12,07 | 12,18 | 11,66 | 11,91 | -1,77% | 2.000,00 |
| 06.10.2025 | 12,11 | 12,24 | 11,85 | 12,13 | 0,07% | - |
| 03.10.2025 | 12,24 | 12,29 | 11,79 | 12,12 | -0,24% | - |
| 02.10.2025 | 12,05 | 12,21 | 11,94 | 12,15 | 0,07% | - |
| 01.10.2025 | 12,25 | 12,29 | 11,80 | 12,14 | -0,35% | - |
| 30.09.2025 | 12,22 | 12,30 | 11,78 | 12,18 | 0,47% | - |
| 29.09.2025 | 12,39 | 12,59 | 11,95 | 12,13 | -1,33% | 450,00 |
| 26.09.2025 | 12,49 | 12,55 | 12,06 | 12,29 | -0,82% | - |
| 25.09.2025 | 12,41 | 12,45 | 11,97 | 12,39 | 0,97% | - |
| 24.09.2025 | 12,43 | 12,55 | 12,00 | 12,27 | -1,64% | 500,00 |
| 23.09.2025 | 12,42 | 12,52 | 11,98 | 12,48 | 0,90% | 500,00 |
| 22.09.2025 | 12,76 | 12,77 | 12,31 | 12,37 | -1,71% | - |
| 19.09.2025 | 12,75 | 12,85 | 12,31 | 12,58 | 0,25% | - |
| 18.09.2025 | 12,55 | 12,72 | 12,07 | 12,55 | 0,33% | - |
| 17.09.2025 | 12,44 | 12,52 | 12,02 | 12,51 | 1,22% | - |
| 16.09.2025 | 12,99 | 12,99 | 12,27 | 12,36 | -4,14% | - |
| 15.09.2025 | 13,32 | 13,55 | 12,85 | 12,89 | -4,11% | - |
| 12.09.2025 | 13,44 | 13,51 | 12,95 | 13,45 | 1,40% | - |
| 11.09.2025 | 13,38 | 13,50 | 12,91 | 13,26 | -0,05% | - |
| 10.09.2025 | 13,46 | 13,48 | 13,00 | 13,27 | -0,90% | - |
| 09.09.2025 | 13,43 | 13,49 | 12,98 | 13,39 | 0,19% | - |
| 08.09.2025 | 13,51 | 13,51 | 13,02 | 13,36 | 0,61% | - |
| 05.09.2025 | 13,54 | 13,57 | 13,07 | 13,28 | -0,64% | - |
| 04.09.2025 | 13,51 | 13,54 | 13,04 | 13,37 | -0,01% | - |
| 03.09.2025 | 13,55 | 13,59 | 13,07 | 13,37 | -0,23% | - |
| 02.09.2025 | 13,67 | 13,73 | 13,18 | 13,40 | -0,98% | - |
| 01.09.2025 | 13,64 | 13,65 | 13,15 | 13,53 | 0,24% | - |
| 29.08.2025 | 13,56 | 13,57 | 13,08 | 13,50 | 0,76% | - |
| 28.08.2025 | 13,52 | 13,52 | 13,04 | 13,40 | 0,04% | - |
| 27.08.2025 | 13,48 | 13,55 | 13,01 | 13,39 | 0,79% | - |
| 26.08.2025 | 13,37 | 13,41 | 12,92 | 13,29 | 0,54% | - |
| 25.08.2025 | 13,35 | 13,36 | 12,87 | 13,21 | 0,05% | - |
| 22.08.2025 | 13,35 | 13,35 | 12,87 | 13,21 | 0,05% | - |
| 21.08.2025 | 13,29 | 13,32 | 12,82 | 13,20 | 0,87% | - |
| 20.08.2025 | 13,37 | 13,39 | 12,90 | 13,09 | -0,74% | - |
| 19.08.2025 | 13,20 | 13,90 | 12,81 | 13,18 | 1,22% | 400,00 |
| 18.08.2025 | 12,99 | 13,06 | 12,54 | 13,03 | 0,98% | - |
| 15.08.2025 | 13,21 | 13,22 | 12,74 | 12,90 | -1,23% | - |
| 14.08.2025 | 13,15 | 13,18 | 12,70 | 13,06 | 0,52% | - |
| 13.08.2025 | 13,11 | 13,11 | 12,62 | 12,99 | 0,02% | - |
| 12.08.2025 | 13,13 | 13,14 | 12,67 | 12,99 | 0,22% | - |
| 11.08.2025 | 13,16 | 13,63 | 12,71 | 12,96 | -0,69% | 125,00 |
| 08.08.2025 | 12,97 | 13,07 | 12,49 | 13,05 | 1,29% | - |
| 07.08.2025 | 13,11 | 13,20 | 12,60 | 12,89 | 0,39% | - |
| 06.08.2025 | 12,88 | 12,95 | 12,41 | 12,84 | 0,54% | - |
| 05.08.2025 | 12,84 | 12,85 | 12,39 | 12,77 | 0,39% | 1,00 |
| 04.08.2025 | 12,85 | 12,90 | 12,40 | 12,72 | 0,04% | - |
| 01.08.2025 | 13,26 | 13,28 | 12,61 | 12,71 | -3,10% | - |
| 31.07.2025 | 13,18 | 13,18 | 12,69 | 13,12 | 0,24% | - |
| 30.07.2025 | 13,21 | 13,26 | 12,74 | 13,09 | -0,19% | - |
| 29.07.2025 | 13,22 | 13,36 | 12,78 | 13,11 | 0,15% | - |
| 28.07.2025 | 13,15 | 13,28 | 12,71 | 13,09 | 0,36% | - |
| 25.07.2025 | 13,21 | 13,22 | 12,74 | 13,05 | -0,83% | - |
| 24.07.2025 | 13,29 | 13,31 | 12,83 | 13,15 | 0,00% | - |
| 23.07.2025 | 13,14 | 13,24 | 12,67 | 13,15 | 1,24% | - |
| 22.07.2025 | 13,11 | 13,18 | 12,65 | 12,99 | -0,95% | - |
| 21.07.2025 | 13,49 | 13,49 | 13,00 | 13,12 | -2,21% | - |
| 18.07.2025 | 13,70 | 13,70 | 13,21 | 13,41 | -0,86% | - |
| 17.07.2025 | 13,64 | 13,69 | 13,19 | 13,53 | 1,03% | - |
| 16.07.2025 | 13,50 | 13,77 | 13,02 | 13,39 | -0,55% | 150,00 |
| 15.07.2025 | 13,46 | 13,53 | 12,99 | 13,47 | 1,16% | - |
| 14.07.2025 | 13,41 | 13,43 | 12,92 | 13,31 | 0,56% | - |
| 11.07.2025 | 13,33 | 13,34 | 12,82 | 13,24 | -0,04% | - |
| 10.07.2025 | 13,14 | 13,30 | 12,69 | 13,24 | 1,80% | - |
| 09.07.2025 | 13,01 | 13,04 | 12,52 | 13,01 | 0,77% | - |
| 08.07.2025 | 12,96 | 12,96 | 12,48 | 12,91 | -0,09% | - |
| 07.07.2025 | 13,09 | 13,15 | 12,65 | 12,92 | -0,33% | - |
| 04.07.2025 | 13,07 | 13,10 | 12,62 | 12,96 | -1,10% | - |
| 03.07.2025 | 12,98 | 13,11 | 12,44 | 13,11 | 2,60% | 1,00 |
| 02.07.2025 | 12,81 | 12,85 | 12,37 | 12,78 | 0,12% | - |
| 01.07.2025 | 12,89 | 12,91 | 12,44 | 12,76 | -0,02% | - |
| 30.06.2025 | 12,87 | 12,90 | 12,40 | 12,76 | -0,02% | - |
| 27.06.2025 | 12,94 | 12,95 | 12,45 | 12,77 | 0,30% | - |
| 26.06.2025 | 12,81 | 12,83 | 12,34 | 12,73 | -0,01% | - |
| 25.06.2025 | 13,00 | 13,03 | 12,56 | 12,73 | -1,28% | - |
| 24.06.2025 | 13,04 | 13,04 | 12,51 | 12,90 | -0,65% | 295,00 |
| 23.06.2025 | 13,18 | 13,30 | 12,97 | 12,98 | -0,67% | 250,00 |
| 20.06.2025 | 13,20 | 13,21 | 13,00 | 13,07 | 0,02% | - |
| 19.06.2025 | 13,24 | 13,25 | 13,06 | 13,06 | -0,38% | - |
| 18.06.2025 | 13,13 | 13,20 | 12,81 | 13,11 | 0,36% | - |
| 17.06.2025 | 12,94 | 13,08 | 12,73 | 13,07 | 1,78% | - |
| 16.06.2025 | 13,50 | 13,50 | 12,74 | 12,84 | -5,50% | 200,00 |
| 13.06.2025 | 13,78 | 13,79 | 13,27 | 13,59 | 0,17% | - |