9,734€
-0,48%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 9,97 | 10,06 | 9,62 | 9,85 | 0,67% | - |
| 02.10.2026 | 9,96 | 10,07 | 9,60 | 9,78 | -0,77% | - |
| 01.10.2026 | 9,85 | 10,03 | 9,51 | 9,86 | 0,46% | - |
| 30.09.2026 | 10,00 | 10,02 | 9,64 | 9,81 | -0,84% | - |
| 29.09.2026 | 9,90 | 10,02 | 9,55 | 9,90 | 1,21% | - |
| 28.09.2026 | 9,83 | 9,93 | 9,49 | 9,78 | 0,77% | - |
| 25.09.2026 | 9,88 | 9,93 | 9,52 | 9,70 | -0,62% | - |
| 24.09.2026 | 9,83 | 9,93 | 9,47 | 9,76 | 0,18% | - |
| 23.09.2026 | 9,92 | 9,98 | 9,58 | 9,75 | -0,88% | - |
| 22.09.2026 | 9,87 | 9,96 | 9,54 | 9,83 | 1,80% | - |
| 21.09.2026 | 9,77 | 9,77 | 9,42 | 9,66 | -0,16% | - |
| 18.09.2026 | 9,95 | 9,95 | 9,55 | 9,67 | -2,66% | - |
| 17.09.2026 | 9,76 | 9,95 | 9,41 | 9,94 | 3,66% | - |
| 16.09.2026 | 9,68 | 9,80 | 9,34 | 9,59 | 0,38% | - |
| 15.09.2026 | 10,02 | 10,03 | 9,47 | 9,55 | -4,34% | - |
| 14.09.2026 | 10,02 | 10,21 | 9,68 | 9,99 | 1,27% | - |
| 11.09.2026 | 9,92 | 10,19 | 9,58 | 9,86 | -0,04% | 1.500,00 |
| 10.09.2026 | 10,02 | 10,11 | 9,67 | 9,86 | -0,55% | - |
| 09.09.2026 | 10,10 | 10,20 | 9,74 | 9,92 | -2,02% | - |
| 08.09.2026 | 10,27 | 10,35 | 9,92 | 10,12 | -0,51% | - |
| 07.09.2026 | 10,28 | 10,28 | 9,91 | 10,17 | -0,13% | - |
| 04.09.2026 | 10,31 | 10,32 | 9,95 | 10,19 | -1,07% | - |
| 03.09.2026 | 10,30 | 10,44 | 9,94 | 10,30 | 0,60% | - |
| 02.09.2026 | 10,38 | 10,43 | 10,02 | 10,24 | -0,42% | - |
| 01.09.2026 | 10,46 | 10,48 | 10,10 | 10,28 | -1,66% | - |
| 31.08.2026 | 10,40 | 10,49 | 10,03 | 10,45 | 1,59% | - |
| 28.08.2026 | 10,32 | 10,54 | 9,96 | 10,29 | 0,38% | - |
| 27.08.2026 | 10,32 | 10,32 | 9,95 | 10,25 | -1,35% | - |
| 26.08.2026 | 10,47 | 10,57 | 10,10 | 10,39 | 0,40% | - |
| 25.08.2026 | 10,51 | 10,61 | 10,13 | 10,35 | -0,28% | - |
| 24.08.2026 | 10,43 | 10,52 | 10,07 | 10,38 | 0,17% | - |
| 21.08.2026 | 10,45 | 10,47 | 10,09 | 10,36 | 0,87% | - |
| 20.08.2026 | 10,45 | 10,54 | 10,08 | 10,27 | -0,08% | - |
| 19.08.2026 | 10,52 | 10,55 | 10,05 | 10,28 | -1,32% | - |
| 18.08.2026 | 10,53 | 10,90 | 10,16 | 10,42 | 0,64% | 1,00 |
| 17.08.2026 | 10,94 | 10,94 | 10,27 | 10,35 | -3,81% | - |
| 14.08.2026 | 11,08 | 11,33 | 10,69 | 10,76 | -1,99% | - |
| 13.08.2026 | 11,09 | 11,36 | 10,69 | 10,98 | 0,64% | - |
| 12.08.2026 | 11,25 | 11,46 | 10,85 | 10,91 | -3,01% | 1,00 |
| 11.08.2026 | 11,34 | 11,41 | 10,84 | 11,25 | 1,06% | - |
| 10.08.2026 | 11,46 | 11,53 | 11,06 | 11,13 | -2,15% | - |
| 07.08.2026 | 11,34 | 11,43 | 10,83 | 11,38 | 1,61% | - |
| 06.08.2026 | 11,09 | 11,26 | 10,71 | 11,20 | 1,77% | - |
| 05.08.2026 | 11,33 | 11,34 | 10,66 | 11,00 | -1,59% | - |
| 04.08.2026 | 11,15 | 11,20 | 10,70 | 11,18 | 1,81% | - |
| 03.08.2026 | 10,88 | 11,06 | 10,50 | 10,98 | 2,48% | - |
| 31.07.2026 | 10,97 | 11,12 | 10,57 | 10,71 | -1,14% | - |
| 30.07.2026 | 11,17 | 11,25 | 10,76 | 10,84 | -3,34% | - |
| 29.07.2026 | 11,38 | 11,42 | 10,98 | 11,21 | 0,47% | - |
| 28.07.2026 | 11,17 | 11,29 | 10,78 | 11,16 | 0,79% | - |
| 27.07.2026 | 10,95 | 11,20 | 10,47 | 11,07 | 3,53% | - |
| 24.07.2026 | 11,06 | 11,18 | 10,66 | 10,69 | -2,11% | - |
| 23.07.2026 | 11,11 | 11,24 | 10,73 | 10,93 | -1,67% | - |
| 22.07.2026 | 11,35 | 11,39 | 10,95 | 11,11 | -0,81% | - |
| 21.07.2026 | 11,20 | 11,32 | 10,81 | 11,20 | 1,69% | - |
| 20.07.2026 | 11,21 | 11,31 | 10,81 | 11,02 | -1,17% | - |
| 17.07.2026 | 11,47 | 11,47 | 11,03 | 11,15 | -0,81% | - |
| 16.07.2026 | 11,32 | 11,40 | 10,66 | 11,24 | 0,06% | - |
| 15.07.2026 | 11,29 | 11,39 | 10,69 | 11,23 | -0,07% | - |
| 14.07.2026 | 11,24 | 11,25 | 10,68 | 11,24 | 0,97% | - |
| 13.07.2026 | 11,40 | 11,44 | 10,97 | 11,13 | -1,07% | - |
| 10.07.2026 | 11,08 | 11,29 | 10,69 | 11,25 | 1,87% | - |
| 09.07.2026 | 11,20 | 11,25 | 10,80 | 11,04 | -0,96% | - |
| 08.07.2026 | 11,23 | 11,24 | 10,80 | 11,15 | 0,46% | - |
| 07.07.2026 | 11,13 | 11,45 | 10,74 | 11,10 | -0,15% | - |
| 06.07.2026 | 11,18 | 11,48 | 10,79 | 11,12 | 0,51% | - |
| 03.07.2026 | 11,15 | 11,15 | 10,76 | 11,06 | 0,35% | - |
| 02.07.2026 | 11,21 | 11,27 | 10,79 | 11,02 | -0,89% | - |
| 01.07.2026 | 11,09 | 11,21 | 10,71 | 11,12 | 0,62% | - |
| 30.06.2026 | 11,09 | 11,14 | 10,69 | 11,05 | 1,39% | - |
| 29.06.2026 | 10,88 | 11,08 | 10,49 | 10,90 | 1,68% | - |
| 26.06.2026 | 10,73 | 10,92 | 10,52 | 10,72 | 0,88% | - |
| 25.06.2026 | 10,65 | 10,97 | 10,28 | 10,63 | 0,08% | 20.000,00 |
| 24.06.2026 | 10,79 | 11,15 | 10,42 | 10,62 | -0,91% | - |
| 23.06.2026 | 10,77 | 10,99 | 10,38 | 10,72 | 0,53% | - |
| 22.06.2026 | 10,91 | 11,22 | 10,52 | 10,66 | -1,24% | - |
| 19.06.2026 | 10,93 | 10,93 | 10,54 | 10,79 | -0,12% | - |
| 18.06.2026 | 10,85 | 11,04 | 10,47 | 10,81 | -0,20% | - |
| 17.06.2026 | 10,85 | 11,11 | 10,47 | 10,83 | 0,65% | - |
| 16.06.2026 | 10,80 | 10,90 | 10,40 | 10,76 | 0,26% | - |
| 15.06.2026 | 11,22 | 11,23 | 10,41 | 10,73 | -3,91% | - |
| 12.06.2026 | 11,27 | 11,57 | 10,87 | 11,17 | -0,70% | - |
| 11.06.2026 | 11,31 | 11,64 | 10,92 | 11,25 | 1,03% | - |
| 10.06.2026 | 11,21 | 11,57 | 10,82 | 11,13 | -0,30% | - |
| 09.06.2026 | 11,25 | 11,59 | 10,85 | 11,16 | 0,01% | - |
| 08.06.2026 | 11,22 | 11,58 | 10,82 | 11,16 | 0,30% | - |
| 05.06.2026 | 11,51 | 11,61 | 11,06 | 11,13 | -1,53% | - |
| 04.06.2026 | 11,11 | 11,30 | 10,66 | 11,30 | 1,75% | - |
| 03.06.2026 | 11,61 | 12,02 | 11,08 | 11,11 | -4,22% | 90,00 |
| 02.06.2026 | 11,57 | 11,91 | 11,16 | 11,60 | 0,22% | - |
| 01.06.2026 | 11,54 | 11,69 | 11,10 | 11,57 | 0,04% | - |
| 29.05.2026 | 11,56 | 11,71 | 11,13 | 11,57 | -0,38% | - |
| 28.05.2026 | 11,67 | 11,69 | 11,19 | 11,61 | 0,45% | - |
| 27.05.2026 | 11,59 | 11,67 | 11,18 | 11,56 | 0,27% | - |
| 26.05.2026 | 11,48 | 11,68 | 11,02 | 11,53 | 1,52% | - |
| 25.05.2026 | 11,47 | 11,47 | 11,07 | 11,36 | -0,29% | - |
| 22.05.2026 | 11,58 | 11,72 | 11,17 | 11,39 | -0,12% | - |
| 21.05.2026 | 11,51 | 11,61 | 11,05 | 11,40 | -0,28% | - |
| 20.05.2026 | 11,42 | 11,60 | 11,02 | 11,44 | 0,34% | - |
| 19.05.2026 | 11,40 | 11,56 | 11,01 | 11,40 | -0,73% | - |