15,145$
-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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,20 | 15,28 | 15,13 | 15,15 | -0,36% | 2.940,00 |
| 08.05.2025 | 14,96 | 15,22 | 14,86 | 15,20 | 3,12% | 310.143,00 |
| 07.05.2025 | 15,33 | 15,37 | 14,69 | 14,74 | -3,85% | 428.033,00 |
| 06.05.2025 | 15,28 | 15,58 | 15,21 | 15,33 | 0,59% | 418.960,00 |
| 05.05.2025 | 15,35 | 15,44 | 15,14 | 15,24 | -1,17% | 460.407,00 |
| 02.05.2025 | 15,15 | 15,43 | 15,08 | 15,42 | 2,73% | 341.633,00 |
| 01.05.2025 | 15,26 | 15,41 | 14,95 | 15,01 | -1,90% | 266.770,00 |
| 30.04.2025 | 15,34 | 15,36 | 14,97 | 15,30 | -1,03% | 425.316,00 |
| 29.04.2025 | 15,50 | 15,71 | 15,26 | 15,46 | -0,51% | 170.276,00 |
| 28.04.2025 | 15,45 | 15,67 | 15,38 | 15,54 | 0,06% | 220.466,00 |
| 25.04.2025 | 15,43 | 15,56 | 15,32 | 15,53 | 0,58% | 149.739,00 |
| 24.04.2025 | 15,09 | 15,54 | 15,01 | 15,44 | 2,66% | 218.648,00 |
| 23.04.2025 | 15,13 | 15,37 | 15,00 | 15,04 | 1,48% | 185.622,00 |
| 22.04.2025 | 14,69 | 14,84 | 14,53 | 14,82 | 2,56% | 267.709,00 |
| 21.04.2025 | 14,91 | 14,93 | 14,36 | 14,45 | -3,41% | 219.100,00 |
| 17.04.2025 | 14,65 | 15,06 | 14,65 | 14,96 | 2,47% | 199.745,00 |
| 16.04.2025 | 14,64 | 14,86 | 14,55 | 14,60 | -0,54% | 241.859,00 |
| 15.04.2025 | 14,58 | 14,86 | 14,53 | 14,68 | 1,03% | 315.925,00 |
| 14.04.2025 | 14,27 | 14,62 | 14,10 | 14,53 | 2,11% | 410.393,00 |
| 11.04.2025 | 14,29 | 14,40 | 13,78 | 14,23 | -0,14% | 442.666,00 |
| 10.04.2025 | 14,57 | 14,69 | 14,10 | 14,25 | -4,55% | 740.559,00 |
| 09.04.2025 | 13,46 | 15,08 | 13,20 | 14,93 | 8,42% | 600.648,00 |
| 08.04.2025 | 14,90 | 15,05 | 13,60 | 13,77 | -3,37% | 658.846,00 |
| 07.04.2025 | 14,51 | 14,95 | 14,00 | 14,25 | -5,75% | 873.055,00 |
| 04.04.2025 | 15,85 | 15,87 | 14,65 | 15,12 | -6,84% | 840.723,00 |
| 03.04.2025 | 16,09 | 16,36 | 16,09 | 16,23 | -1,34% | 289.080,00 |
| 02.04.2025 | 16,48 | 16,57 | 16,39 | 16,45 | -1,32% | 392.598,00 |
| 01.04.2025 | 16,69 | 16,82 | 16,50 | 16,67 | 0,42% | 351.504,00 |
| 31.03.2025 | 16,71 | 16,71 | 16,21 | 16,60 | -0,66% | 601.120,00 |
| 28.03.2025 | 16,76 | 16,91 | 16,57 | 16,71 | -0,48% | 331.421,00 |
| 27.03.2025 | 16,73 | 16,82 | 16,68 | 16,79 | 0,00% | 415.922,00 |
| 26.03.2025 | 16,90 | 16,97 | 16,71 | 16,79 | -0,65% | 337.855,00 |
| 25.03.2025 | 17,00 | 17,04 | 16,81 | 16,90 | -0,12% | 360.258,00 |
| 24.03.2025 | 16,87 | 16,94 | 16,78 | 16,92 | 0,71% | 225.968,00 |
| 21.03.2025 | 16,72 | 16,83 | 16,65 | 16,80 | 0,06% | 224.012,00 |
| 20.03.2025 | 16,70 | 16,85 | 16,62 | 16,79 | 0,54% | 319.131,00 |
| 19.03.2025 | 16,71 | 16,82 | 16,61 | 16,70 | 0,12% | 292.872,00 |
| 18.03.2025 | 16,57 | 16,73 | 16,45 | 16,68 | 0,91% | 420.388,00 |
| 17.03.2025 | 16,30 | 16,64 | 16,30 | 16,53 | -0,84% | 396.224,00 |
| 14.03.2025 | 16,60 | 16,97 | 16,51 | 16,67 | 1,15% | 612.058,00 |
| 13.03.2025 | 16,63 | 16,70 | 16,45 | 16,48 | -0,78% | 449.128,00 |
| 12.03.2025 | 16,74 | 16,82 | 16,37 | 16,61 | -0,60% | 505.963,00 |
| 11.03.2025 | 17,25 | 17,42 | 16,36 | 16,71 | -3,13% | 943.129,00 |
| 10.03.2025 | 17,31 | 17,52 | 17,15 | 17,25 | -1,77% | 299.359,00 |
| 07.03.2025 | 17,40 | 17,72 | 17,32 | 17,56 | 1,50% | 258.778,00 |
| 06.03.2025 | 17,61 | 17,62 | 17,21 | 17,30 | -2,04% | 355.006,00 |
| 05.03.2025 | 17,93 | 17,93 | 17,31 | 17,66 | -1,67% | 589.867,00 |
| 04.03.2025 | 18,38 | 18,58 | 17,86 | 17,96 | -3,44% | 979.961,00 |
| 03.03.2025 | 18,94 | 19,21 | 18,56 | 18,60 | -2,46% | 586.641,00 |
| 28.02.2025 | 18,54 | 19,16 | 18,44 | 19,07 | 3,25% | 347.470,00 |
| 27.02.2025 | 18,63 | 18,63 | 18,32 | 18,47 | -0,86% | 319.785,00 |
| 26.02.2025 | 18,72 | 18,94 | 18,58 | 18,63 | -0,27% | 223.549,00 |
| 25.02.2025 | 18,59 | 18,71 | 18,43 | 18,68 | 0,70% | 249.763,00 |
| 24.02.2025 | 18,66 | 18,69 | 18,37 | 18,55 | -0,43% | 175.591,00 |
| 21.02.2025 | 18,61 | 18,77 | 18,52 | 18,63 | 0,11% | 188.721,00 |
| 20.02.2025 | 18,55 | 18,65 | 18,45 | 18,61 | 0,38% | 174.927,00 |
| 19.02.2025 | 18,48 | 18,64 | 18,39 | 18,54 | 0,00% | 156.434,00 |
| 18.02.2025 | 18,34 | 18,54 | 18,25 | 18,54 | 1,09% | 237.481,00 |
| 14.02.2025 | 18,21 | 18,35 | 18,15 | 18,34 | 0,71% | 179.540,00 |
| 13.02.2025 | 18,07 | 18,28 | 18,07 | 18,21 | 0,89% | 136.863,00 |
| 12.02.2025 | 17,87 | 18,09 | 17,79 | 18,05 | 0,45% | 141.942,00 |
| 11.02.2025 | 17,86 | 18,02 | 17,71 | 17,97 | 0,45% | 160.891,00 |
| 10.02.2025 | 17,92 | 18,00 | 17,85 | 17,89 | -0,28% | 149.798,00 |
| 07.02.2025 | 18,04 | 18,16 | 17,92 | 17,94 | -0,55% | 191.838,00 |
| 06.02.2025 | 18,09 | 18,23 | 17,99 | 18,04 | -0,06% | 242.596,00 |
| 05.02.2025 | 18,14 | 18,15 | 17,77 | 18,05 | -0,61% | 245.048,00 |
| 04.02.2025 | 18,07 | 18,20 | 18,05 | 18,16 | 0,00% | 197.610,00 |
| 03.02.2025 | 18,01 | 18,25 | 17,93 | 18,16 | -0,06% | 101.224,00 |
| 31.01.2025 | 18,12 | 18,35 | 18,01 | 18,17 | 0,00% | 315.762,00 |
| 30.01.2025 | 17,99 | 18,22 | 17,98 | 18,17 | 1,74% | 348.229,00 |
| 29.01.2025 | 18,02 | 18,07 | 17,77 | 17,86 | -1,00% | 169.677,00 |
| 28.01.2025 | 17,90 | 18,17 | 17,90 | 18,04 | 0,67% | 244.240,00 |
| 27.01.2025 | 17,80 | 17,97 | 17,76 | 17,92 | 0,67% | 191.725,00 |
| 24.01.2025 | 17,68 | 17,80 | 17,64 | 17,80 | 0,34% | 141.433,00 |
| 23.01.2025 | 17,76 | 17,83 | 17,63 | 17,74 | -0,11% | 331.904,00 |
| 22.01.2025 | 17,69 | 17,87 | 17,61 | 17,76 | 0,28% | 138.377,00 |
| 21.01.2025 | 17,40 | 17,88 | 17,40 | 17,71 | 1,84% | 277.247,00 |
| 17.01.2025 | 17,39 | 17,49 | 17,31 | 17,39 | -0,17% | 134.884,00 |
| 16.01.2025 | 17,35 | 17,44 | 17,29 | 17,42 | 0,69% | 199.786,00 |
| 15.01.2025 | 17,54 | 17,58 | 17,20 | 17,30 | 0,12% | 134.170,00 |
| 14.01.2025 | 17,19 | 17,33 | 17,17 | 17,28 | 0,99% | 144.455,00 |
| 13.01.2025 | 16,84 | 17,17 | 16,79 | 17,11 | 1,12% | 267.301,00 |
| 10.01.2025 | 17,00 | 17,13 | 16,87 | 16,92 | -1,23% | 177.121,00 |
| 08.01.2025 | 17,14 | 17,16 | 16,98 | 17,13 | 0,23% | 147.425,00 |
| 07.01.2025 | 17,29 | 17,40 | 17,08 | 17,09 | -1,04% | 224.308,00 |
| 06.01.2025 | 17,51 | 17,58 | 17,16 | 17,27 | -1,60% | 250.780,00 |
| 03.01.2025 | 17,59 | 17,80 | 17,49 | 17,55 | -0,11% | 176.036,00 |
| 02.01.2025 | 17,60 | 17,67 | 17,45 | 17,57 | 0,29% | 203.290,00 |
| 31.12.2024 | 17,47 | 17,65 | 17,38 | 17,52 | -1,85% | 209.097,00 |
| 30.12.2024 | 17,72 | 17,97 | 17,64 | 17,85 | 0,85% | 354.485,00 |
| 27.12.2024 | 17,65 | 17,78 | 17,55 | 17,70 | -0,06% | 154.420,00 |
| 26.12.2024 | 17,52 | 17,79 | 17,52 | 17,71 | 0,62% | 220.659,00 |
| 24.12.2024 | 17,39 | 17,60 | 17,26 | 17,60 | 1,68% | 128.974,00 |
| 23.12.2024 | 17,23 | 17,34 | 17,15 | 17,31 | 0,46% | 122.148,00 |
| 20.12.2024 | 16,85 | 17,38 | 16,81 | 17,23 | 1,65% | 230.009,00 |
| 19.12.2024 | 17,00 | 17,18 | 16,93 | 16,95 | 0,36% | 210.930,00 |
| 18.12.2024 | 17,10 | 17,37 | 16,87 | 16,89 | -1,05% | 192.574,00 |
| 17.12.2024 | 17,20 | 17,26 | 17,01 | 17,07 | -0,47% | 177.784,00 |
| 16.12.2024 | 17,25 | 17,29 | 17,12 | 17,15 | -0,52% | 201.562,00 |
| 13.12.2024 | 17,27 | 17,34 | 17,10 | 17,24 | -0,29% | 161.166,00 |