11,600€
-1,73%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,89 | 11,89 | 11,43 | 11,50 | -2,62% | - |
| 07.05.2026 | 11,99 | 12,00 | 11,56 | 11,80 | -0,90% | - |
| 06.05.2026 | 12,11 | 12,11 | 11,69 | 11,91 | -0,31% | - |
| 05.05.2026 | 12,24 | 12,24 | 11,77 | 11,95 | -0,69% | - |
| 04.05.2026 | 12,01 | 12,11 | 11,59 | 12,03 | 3,64% | - |
| 30.04.2026 | 11,57 | 11,64 | 11,14 | 11,61 | 1,26% | - |
| 29.04.2026 | 11,55 | 11,56 | 11,14 | 11,46 | 0,76% | - |
| 28.04.2026 | 11,41 | 11,43 | 11,02 | 11,38 | 0,91% | - |
| 27.04.2026 | 11,32 | 11,32 | 10,90 | 11,27 | -0,32% | - |
| 24.04.2026 | 11,35 | 11,35 | 10,95 | 11,31 | 0,52% | - |
| 23.04.2026 | 11,54 | 11,55 | 11,14 | 11,25 | -1,67% | - |
| 22.04.2026 | 11,43 | 11,53 | 11,03 | 11,44 | 0,67% | - |
| 21.04.2026 | 11,64 | 11,65 | 11,24 | 11,37 | -1,35% | - |
| 20.04.2026 | 11,64 | 11,64 | 11,19 | 11,52 | -0,23% | 175,00 |
| 17.04.2026 | 11,36 | 11,56 | 10,96 | 11,55 | 1,76% | - |
| 16.04.2026 | 11,38 | 11,40 | 10,99 | 11,35 | 1,27% | - |
| 15.04.2026 | 11,14 | 11,22 | 10,76 | 11,21 | 2,07% | - |
| 14.04.2026 | 10,91 | 11,06 | 10,51 | 10,98 | 2,23% | - |
| 13.04.2026 | 10,90 | 10,91 | 10,51 | 10,74 | -0,60% | - |
| 10.04.2026 | 10,80 | 10,82 | 10,43 | 10,81 | 0,43% | - |
| 09.04.2026 | 10,93 | 10,93 | 10,54 | 10,76 | -0,55% | - |
| 08.04.2026 | 10,79 | 11,03 | 10,41 | 10,82 | -0,13% | - |
| 07.04.2026 | 11,02 | 11,02 | 10,61 | 10,83 | -0,06% | - |
| 02.04.2026 | 10,78 | 10,86 | 10,34 | 10,84 | 1,86% | - |
| 01.04.2026 | 10,83 | 10,85 | 10,44 | 10,64 | -0,66% | - |
| 31.03.2026 | 10,79 | 10,84 | 10,41 | 10,71 | -0,53% | - |
| 30.03.2026 | 10,56 | 10,82 | 10,20 | 10,77 | 1,33% | - |
| 27.03.2026 | 10,73 | 10,75 | 10,30 | 10,63 | -0,82% | - |
| 26.03.2026 | 10,84 | 10,87 | 10,46 | 10,72 | -0,49% | - |
| 25.03.2026 | 10,65 | 10,84 | 10,37 | 10,77 | 1,17% | - |
| 24.03.2026 | 10,54 | 10,76 | 10,28 | 10,64 | -0,43% | - |
| 23.03.2026 | 10,62 | 10,74 | 10,25 | 10,69 | 0,99% | - |
| 20.03.2026 | 10,75 | 10,75 | 10,19 | 10,59 | 0,05% | - |
| 19.03.2026 | 10,81 | 10,83 | 10,32 | 10,58 | -2,17% | - |
| 18.03.2026 | 10,77 | 10,86 | 10,41 | 10,82 | 1,14% | - |
| 17.03.2026 | 10,54 | 10,83 | 10,15 | 10,69 | 2,54% | - |
| 16.03.2026 | 10,90 | 10,90 | 10,05 | 10,43 | -3,85% | - |
| 13.03.2026 | 10,93 | 11,00 | 10,55 | 10,85 | -0,16% | - |
| 12.03.2026 | 10,97 | 10,98 | 10,44 | 10,86 | 0,74% | - |
| 11.03.2026 | 10,82 | 10,87 | 10,43 | 10,78 | -0,63% | - |
| 10.03.2026 | 10,87 | 11,05 | 10,35 | 10,85 | 1,29% | - |
| 09.03.2026 | 11,08 | 11,11 | 10,32 | 10,71 | -2,19% | - |
| 06.03.2026 | 11,23 | 11,29 | 10,84 | 10,95 | -2,28% | - |
| 05.03.2026 | 11,10 | 11,32 | 10,67 | 11,21 | 1,83% | - |
| 04.03.2026 | 10,93 | 11,01 | 10,55 | 11,01 | 1,20% | - |
| 03.03.2026 | 11,14 | 11,19 | 10,74 | 10,88 | -1,60% | - |
| 02.03.2026 | 11,12 | 11,15 | 10,71 | 11,05 | 0,58% | - |
| 27.02.2026 | 10,91 | 11,73 | 10,46 | 10,99 | 0,50% | - |
| 26.02.2026 | 11,34 | 11,36 | 10,91 | 10,94 | -1,57% | 1.313,00 |
| 25.02.2026 | 11,25 | 11,32 | 10,86 | 11,11 | 0,30% | - |
| 24.02.2026 | 11,00 | 11,29 | 10,61 | 11,08 | 0,46% | - |
| 23.02.2026 | 11,37 | 11,53 | 10,97 | 11,03 | -3,86% | - |
| 20.02.2026 | 11,60 | 12,00 | 11,19 | 11,47 | 0,87% | 140,00 |
| 19.02.2026 | 11,73 | 11,73 | 11,29 | 11,37 | -2,27% | - |
| 18.02.2026 | 11,49 | 11,64 | 11,10 | 11,63 | 2,99% | - |
| 17.02.2026 | 11,57 | 11,60 | 11,16 | 11,30 | -1,38% | - |
| 16.02.2026 | 11,55 | 11,55 | 11,14 | 11,45 | -0,02% | - |
| 13.02.2026 | 11,48 | 11,49 | 11,07 | 11,46 | 2,30% | - |
| 12.02.2026 | 11,58 | 11,63 | 11,15 | 11,20 | -2,47% | - |
| 11.02.2026 | 11,70 | 11,71 | 11,29 | 11,48 | -0,35% | - |
| 10.02.2026 | 11,45 | 11,53 | 11,04 | 11,52 | 3,40% | - |
| 09.02.2026 | 11,17 | 11,18 | 10,78 | 11,14 | 0,45% | - |
| 06.02.2026 | 11,23 | 11,25 | 10,84 | 11,09 | 0,53% | - |
| 05.02.2026 | 11,24 | 11,24 | 10,83 | 11,03 | -0,68% | - |
| 04.02.2026 | 10,77 | 11,53 | 10,39 | 11,11 | 4,33% | 80,00 |
| 03.02.2026 | 11,02 | 11,11 | 10,61 | 10,65 | -2,68% | 280,00 |
| 02.02.2026 | 11,23 | 11,25 | 10,77 | 10,94 | -0,64% | - |
| 30.01.2026 | 11,18 | 11,18 | 10,78 | 11,01 | 0,08% | - |
| 29.01.2026 | 11,10 | 11,15 | 10,72 | 11,00 | -1,37% | - |
| 28.01.2026 | 11,30 | 11,47 | 10,91 | 11,16 | 0,03% | 10,00 |
| 27.01.2026 | 11,39 | 11,41 | 11,01 | 11,15 | -0,70% | - |
| 26.01.2026 | 11,63 | 11,74 | 11,14 | 11,23 | -3,93% | 62,00 |
| 23.01.2026 | 11,80 | 11,81 | 11,38 | 11,69 | -0,66% | - |
| 22.01.2026 | 11,87 | 12,00 | 11,45 | 11,77 | 0,76% | - |
| 21.01.2026 | 11,66 | 11,75 | 11,55 | 11,68 | 1,19% | - |
| 20.01.2026 | 11,91 | 11,91 | 11,33 | 11,54 | -2,33% | - |
| 19.01.2026 | 11,95 | 11,96 | 11,53 | 11,82 | -1,01% | - |
| 16.01.2026 | 12,21 | 12,21 | 11,78 | 11,94 | -0,64% | - |
| 15.01.2026 | 12,00 | 12,04 | 11,58 | 12,02 | 1,71% | - |
| 14.01.2026 | 11,83 | 11,86 | 11,42 | 11,82 | 0,53% | - |
| 13.01.2026 | 12,04 | 12,05 | 11,62 | 11,75 | -1,84% | - |
| 12.01.2026 | 12,11 | 12,18 | 11,67 | 11,97 | -0,88% | 6,00 |
| 09.01.2026 | 12,10 | 12,16 | 11,67 | 12,08 | 0,07% | - |
| 08.01.2026 | 11,71 | 12,10 | 11,25 | 12,07 | 3,88% | - |
| 07.01.2026 | 12,11 | 12,13 | 11,54 | 11,62 | -2,22% | - |
| 06.01.2026 | 12,25 | 12,40 | 11,74 | 11,88 | -2,55% | - |
| 05.01.2026 | 12,06 | 12,20 | 11,54 | 12,19 | 3,88% | - |
| 02.01.2026 | 11,97 | 12,15 | 11,35 | 11,74 | -0,56% | - |
| 30.12.2025 | 11,86 | 11,90 | 11,45 | 11,80 | 0,32% | - |
| 29.12.2025 | 11,96 | 12,05 | 11,40 | 11,77 | 0,68% | - |
| 23.12.2025 | 11,78 | 11,78 | 11,25 | 11,69 | -0,26% | - |
| 22.12.2025 | 11,98 | 12,03 | 11,45 | 11,72 | -1,54% | - |
| 19.12.2025 | 11,96 | 12,15 | 11,53 | 11,90 | 0,91% | - |
| 18.12.2025 | 11,82 | 11,95 | 11,35 | 11,79 | 0,27% | - |
| 17.12.2025 | 11,99 | 12,00 | 11,45 | 11,76 | 0,18% | - |
| 16.12.2025 | 11,95 | 11,95 | 11,70 | 11,74 | -3,80% | - |
| 15.12.2025 | 12,48 | 12,54 | 12,05 | 12,20 | -1,98% | - |
| 12.12.2025 | 12,48 | 12,49 | 12,04 | 12,45 | -1,24% | - |
| 11.12.2025 | 12,62 | 12,62 | 12,61 | 12,61 | 0,89% | - |
| 10.12.2025 | 12,63 | 12,63 | 12,18 | 12,50 | -0,33% | - |