14,100$
0,36%
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 | 13,98 | 14,14 | 13,92 | 14,10 | 0,36% | 25.885,00 |
| 30.10.2025 | 14,10 | 14,13 | 13,88 | 14,05 | -0,78% | 370.295,00 |
| 29.10.2025 | 14,33 | 14,41 | 14,12 | 14,16 | -1,73% | 247.960,00 |
| 28.10.2025 | 14,35 | 14,55 | 14,35 | 14,41 | 0,77% | 350.687,00 |
| 27.10.2025 | 14,15 | 14,32 | 14,09 | 14,30 | 1,42% | 216.744,00 |
| 24.10.2025 | 14,25 | 14,28 | 14,01 | 14,10 | -0,14% | 353.351,00 |
| 23.10.2025 | 14,14 | 14,22 | 14,05 | 14,12 | 0,64% | 317.308,00 |
| 22.10.2025 | 14,31 | 14,31 | 14,01 | 14,03 | -1,41% | 361.977,00 |
| 21.10.2025 | 14,00 | 14,28 | 14,00 | 14,23 | 1,57% | 266.136,00 |
| 20.10.2025 | 13,91 | 14,03 | 13,76 | 14,01 | 0,86% | 391.133,00 |
| 17.10.2025 | 13,69 | 13,94 | 13,66 | 13,89 | 1,68% | 529.907,00 |
| 16.10.2025 | 13,99 | 14,00 | 13,66 | 13,66 | -2,36% | 361.480,00 |
| 15.10.2025 | 14,09 | 14,24 | 13,88 | 13,99 | -0,57% | 355.143,00 |
| 14.10.2025 | 13,54 | 14,10 | 13,54 | 14,07 | 2,70% | 510.288,00 |
| 13.10.2025 | 13,35 | 13,72 | 13,30 | 13,70 | 3,16% | 453.840,00 |
| 10.10.2025 | 13,40 | 13,49 | 13,23 | 13,28 | -1,04% | 428.521,00 |
| 09.10.2025 | 13,67 | 13,74 | 13,32 | 13,42 | -1,97% | 697.089,00 |
| 08.10.2025 | 13,75 | 13,97 | 13,67 | 13,69 | -0,58% | 561.753,00 |
| 07.10.2025 | 13,95 | 14,06 | 13,62 | 13,77 | -1,43% | 464.636,00 |
| 06.10.2025 | 14,07 | 14,22 | 13,94 | 13,97 | -0,85% | 383.830,00 |
| 03.10.2025 | 14,30 | 14,33 | 14,09 | 14,09 | -0,70% | 20.677,00 |
| 02.10.2025 | 13,98 | 14,24 | 13,93 | 14,19 | 1,36% | 298.061,00 |
| 01.10.2025 | 14,26 | 14,26 | 13,97 | 14,00 | -1,75% | 680.052,00 |
| 30.09.2025 | 14,17 | 14,48 | 14,09 | 14,25 | 0,42% | 491.126,00 |
| 29.09.2025 | 14,41 | 14,47 | 14,16 | 14,19 | -1,32% | 497.928,00 |
| 26.09.2025 | 14,45 | 14,55 | 14,36 | 14,38 | -0,42% | 255.982,00 |
| 25.09.2025 | 14,36 | 14,54 | 14,36 | 14,44 | 0,14% | 299.881,00 |
| 24.09.2025 | 14,55 | 14,60 | 14,25 | 14,42 | -0,62% | 538.886,00 |
| 23.09.2025 | 14,57 | 14,77 | 14,51 | 14,51 | 0,07% | 325.831,00 |
| 22.09.2025 | 14,80 | 14,80 | 14,49 | 14,50 | -2,23% | 439.228,00 |
| 19.09.2025 | 14,87 | 14,97 | 14,76 | 14,83 | -0,20% | 732.792,00 |
| 18.09.2025 | 14,75 | 14,88 | 14,65 | 14,86 | 1,43% | 321.018,00 |
| 17.09.2025 | 14,57 | 14,91 | 14,51 | 14,65 | 0,62% | 272.022,00 |
| 16.09.2025 | 14,69 | 14,81 | 14,52 | 14,56 | -3,89% | 452.206,00 |
| 15.09.2025 | 15,50 | 15,58 | 15,14 | 15,15 | -2,01% | 677.938,00 |
| 12.09.2025 | 15,52 | 15,60 | 15,39 | 15,46 | -0,90% | 444.639,00 |
| 11.09.2025 | 15,50 | 15,68 | 15,50 | 15,60 | 0,78% | 251.734,00 |
| 10.09.2025 | 15,60 | 15,71 | 15,45 | 15,48 | -0,77% | 368.593,00 |
| 09.09.2025 | 15,62 | 15,75 | 15,57 | 15,60 | -0,38% | 222.189,00 |
| 08.09.2025 | 15,67 | 15,73 | 15,60 | 15,66 | -0,06% | 205.843,00 |
| 05.09.2025 | 15,67 | 15,74 | 15,57 | 15,67 | 0,13% | 191.093,00 |
| 04.09.2025 | 15,62 | 15,75 | 15,53 | 15,65 | 0,38% | 220.517,00 |
| 03.09.2025 | 15,62 | 15,73 | 15,56 | 15,59 | -0,06% | 199.185,00 |
| 02.09.2025 | 15,78 | 15,79 | 15,52 | 15,60 | -1,39% | 236.906,00 |
| 29.08.2025 | 15,70 | 15,84 | 15,64 | 15,82 | 1,02% | 251.762,00 |
| 28.08.2025 | 15,65 | 15,70 | 15,57 | 15,66 | 0,58% | 155.432,00 |
| 27.08.2025 | 15,43 | 15,62 | 15,43 | 15,57 | 0,45% | 179.105,00 |
| 26.08.2025 | 15,43 | 15,53 | 15,32 | 15,50 | 0,65% | 193.558,00 |
| 25.08.2025 | 15,48 | 15,50 | 15,31 | 15,40 | -0,45% | 227.405,00 |
| 22.08.2025 | 15,34 | 15,55 | 15,33 | 15,47 | 1,05% | 298.664,00 |
| 21.08.2025 | 15,33 | 15,40 | 15,26 | 15,31 | -0,13% | 236.523,00 |
| 20.08.2025 | 15,47 | 15,47 | 15,18 | 15,33 | -0,45% | 282.609,00 |
| 19.08.2025 | 15,30 | 15,45 | 15,24 | 15,40 | 1,12% | 223.762,00 |
| 18.08.2025 | 15,12 | 15,25 | 15,05 | 15,23 | 1,20% | 285.371,00 |
| 15.08.2025 | 15,30 | 15,35 | 15,05 | 15,05 | -1,38% | 307.441,00 |
| 14.08.2025 | 15,20 | 15,29 | 15,12 | 15,26 | 0,20% | 314.302,00 |
| 13.08.2025 | 15,14 | 15,27 | 15,11 | 15,23 | 0,46% | 213.453,00 |
| 12.08.2025 | 15,09 | 15,18 | 15,01 | 15,16 | 0,40% | 197.930,00 |
| 11.08.2025 | 15,21 | 15,21 | 14,98 | 15,10 | -0,66% | 215.506,00 |
| 08.08.2025 | 15,03 | 15,25 | 15,03 | 15,20 | 1,74% | 328.442,00 |
| 07.08.2025 | 15,04 | 15,15 | 14,85 | 14,94 | -1,39% | 188.469,00 |
| 06.08.2025 | 15,01 | 15,20 | 14,75 | 15,15 | 2,64% | 300.222,00 |
| 05.08.2025 | 14,51 | 14,87 | 14,40 | 14,76 | 0,54% | 340.452,00 |
| 04.08.2025 | 14,76 | 14,82 | 14,65 | 14,68 | -0,27% | 222.765,00 |
| 01.08.2025 | 14,88 | 14,99 | 14,60 | 14,72 | -1,87% | 295.674,00 |
| 31.07.2025 | 14,90 | 15,02 | 14,85 | 15,00 | 0,54% | 398.978,00 |
| 30.07.2025 | 15,15 | 15,15 | 14,82 | 14,92 | -1,19% | 213.292,00 |
| 29.07.2025 | 15,20 | 15,25 | 14,92 | 15,10 | -0,33% | 165.483,00 |
| 28.07.2025 | 15,30 | 15,39 | 15,11 | 15,15 | -0,85% | 240.793,00 |
| 25.07.2025 | 15,44 | 15,44 | 15,24 | 15,28 | -0,52% | 158.593,00 |
| 24.07.2025 | 15,50 | 15,54 | 15,34 | 15,36 | -0,84% | 248.540,00 |
| 23.07.2025 | 15,25 | 15,54 | 15,25 | 15,49 | 1,51% | 255.362,00 |
| 22.07.2025 | 15,29 | 15,31 | 15,17 | 15,26 | 0,59% | 131.100,00 |
| 21.07.2025 | 15,56 | 15,58 | 15,16 | 15,17 | -2,32% | 284.364,00 |
| 18.07.2025 | 15,79 | 15,82 | 15,51 | 15,53 | -1,40% | 230.358,00 |
| 17.07.2025 | 15,64 | 15,78 | 15,59 | 15,75 | 0,45% | 178.132,00 |
| 16.07.2025 | 15,60 | 15,70 | 15,43 | 15,68 | 0,97% | 164.462,00 |
| 15.07.2025 | 15,59 | 15,70 | 15,51 | 15,53 | -0,26% | 225.183,00 |
| 14.07.2025 | 15,47 | 15,60 | 15,36 | 15,57 | 0,52% | 266.399,00 |
| 11.07.2025 | 15,43 | 15,59 | 15,28 | 15,49 | 0,52% | 227.492,00 |
| 10.07.2025 | 15,20 | 15,51 | 15,20 | 15,41 | 0,92% | 278.356,00 |
| 09.07.2025 | 15,10 | 15,29 | 15,05 | 15,27 | 1,19% | 361.567,00 |
| 08.07.2025 | 15,14 | 15,18 | 15,01 | 15,09 | 0,27% | 166.853,00 |
| 07.07.2025 | 15,15 | 15,24 | 14,90 | 15,05 | -1,31% | 516.163,00 |
| 03.07.2025 | 15,15 | 15,32 | 15,14 | 15,25 | 0,66% | 165.382,00 |
| 02.07.2025 | 14,96 | 15,17 | 14,88 | 15,15 | 1,34% | 370.164,00 |
| 01.07.2025 | 15,04 | 15,10 | 14,94 | 14,95 | -0,60% | 311.863,00 |
| 30.06.2025 | 14,99 | 15,15 | 14,93 | 15,04 | 0,67% | 383.263,00 |
| 27.06.2025 | 15,05 | 15,17 | 14,85 | 14,94 | -0,20% | 319.536,00 |
| 26.06.2025 | 14,85 | 15,02 | 14,71 | 14,97 | 1,01% | 877.872,00 |
| 25.06.2025 | 14,90 | 14,95 | 14,72 | 14,82 | -0,87% | 195.845,00 |
| 24.06.2025 | 14,69 | 15,00 | 14,69 | 14,95 | 1,49% | 222.080,00 |
| 23.06.2025 | 14,88 | 14,92 | 14,59 | 14,73 | -1,27% | 314.964,00 |
| 20.06.2025 | 15,03 | 15,08 | 14,87 | 14,92 | -0,40% | 181.996,00 |
| 18.06.2025 | 14,89 | 15,09 | 14,85 | 14,98 | 0,67% | 148.622,00 |
| 17.06.2025 | 14,78 | 15,00 | 14,69 | 14,88 | 0,61% | 311.629,00 |
| 16.06.2025 | 15,15 | 15,15 | 14,78 | 14,79 | -4,21% | 382.933,00 |
| 13.06.2025 | 15,62 | 15,66 | 15,42 | 15,44 | -1,84% | 278.750,00 |
| 12.06.2025 | 15,75 | 15,79 | 15,57 | 15,73 | -0,19% | 214.299,00 |
| 11.06.2025 | 15,80 | 15,85 | 15,66 | 15,76 | 0,06% | 241.255,00 |