16,790$
1,63%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,54 | 16,87 | 16,54 | 16,79 | 1,63% | 244.784,00 |
| 25.07.2024 | 16,61 | 16,64 | 16,49 | 16,52 | -0,36% | 156.416,00 |
| 24.07.2024 | 16,55 | 16,62 | 16,40 | 16,58 | 0,42% | 192.477,00 |
| 23.07.2024 | 16,66 | 16,67 | 16,47 | 16,51 | -0,90% | 171.273,00 |
| 22.07.2024 | 16,58 | 16,66 | 16,54 | 16,66 | 0,79% | 134.387,00 |
| 19.07.2024 | 16,65 | 16,74 | 16,51 | 16,53 | -0,36% | 149.725,00 |
| 18.07.2024 | 16,70 | 16,70 | 16,43 | 16,59 | -0,42% | 248.256,00 |
| 17.07.2024 | 16,61 | 16,75 | 16,60 | 16,66 | 0,24% | 155.650,00 |
| 16.07.2024 | 16,65 | 16,71 | 16,55 | 16,62 | 0,18% | 156.806,00 |
| 15.07.2024 | 16,70 | 16,73 | 16,53 | 16,59 | -0,06% | 147.782,00 |
| 12.07.2024 | 16,65 | 16,74 | 16,60 | 16,60 | 0,12% | 204.593,00 |
| 11.07.2024 | 16,62 | 16,62 | 16,51 | 16,58 | 0,36% | 148.857,00 |
| 10.07.2024 | 16,48 | 16,55 | 16,42 | 16,52 | 0,55% | 97.459,00 |
| 09.07.2024 | 16,57 | 16,60 | 16,43 | 16,43 | -1,08% | 160.598,00 |
| 08.07.2024 | 16,62 | 16,62 | 16,53 | 16,61 | 0,42% | 163.264,00 |
| 05.07.2024 | 16,60 | 16,66 | 16,51 | 16,54 | -0,42% | 148.898,00 |
| 03.07.2024 | 16,48 | 16,63 | 16,48 | 16,61 | 0,54% | 123.435,00 |
| 02.07.2024 | 16,34 | 16,52 | 16,33 | 16,52 | 1,23% | 227.871,00 |
| 01.07.2024 | 16,35 | 16,38 | 16,23 | 16,32 | 0,06% | 242.686,00 |
| 28.06.2024 | 16,23 | 16,46 | 16,19 | 16,31 | -2,34% | 268.607,00 |
| 27.06.2024 | 16,65 | 16,74 | 16,63 | 16,70 | 0,60% | 232.494,00 |
| 26.06.2024 | 16,65 | 16,72 | 16,59 | 16,60 | -0,48% | 197.116,00 |
| 25.06.2024 | 16,55 | 16,76 | 16,55 | 16,68 | 1,03% | 269.353,00 |
| 24.06.2024 | 16,41 | 16,52 | 16,38 | 16,51 | 0,92% | 190.001,00 |
| 21.06.2024 | 16,32 | 16,39 | 16,27 | 16,36 | -0,18% | 283.496,00 |
| 20.06.2024 | 16,42 | 16,42 | 16,27 | 16,39 | 0,18% | 248.384,00 |
| 18.06.2024 | 16,50 | 16,51 | 16,31 | 16,36 | -0,49% | 279.161,00 |
| 17.06.2024 | 16,38 | 16,45 | 16,32 | 16,44 | 0,61% | 139.911,00 |
| 14.06.2024 | 16,26 | 16,47 | 16,19 | 16,34 | -0,12% | 222.266,00 |
| 13.06.2024 | 16,61 | 16,61 | 16,29 | 16,36 | -1,33% | 256.186,00 |
| 12.06.2024 | 16,69 | 16,69 | 16,49 | 16,58 | -0,18% | 138.386,00 |
| 11.06.2024 | 16,60 | 16,70 | 16,53 | 16,61 | -0,36% | 172.146,00 |
| 10.06.2024 | 16,63 | 16,75 | 16,52 | 16,67 | 0,18% | 190.514,00 |
| 07.06.2024 | 16,73 | 16,92 | 16,58 | 16,64 | -0,66% | 432.251,00 |
| 06.06.2024 | 16,84 | 16,88 | 16,74 | 16,75 | -0,36% | 122.720,00 |
| 05.06.2024 | 16,81 | 16,82 | 16,67 | 16,81 | -0,06% | 206.013,00 |
| 04.06.2024 | 16,78 | 16,91 | 16,75 | 16,82 | -0,30% | 155.603,00 |
| 03.06.2024 | 16,88 | 16,94 | 16,77 | 16,87 | 0,48% | 251.659,00 |
| 31.05.2024 | 16,65 | 16,83 | 16,56 | 16,79 | 1,39% | 259.335,00 |
| 30.05.2024 | 16,50 | 16,60 | 16,40 | 16,56 | 0,36% | 179.438,00 |
| 29.05.2024 | 16,23 | 16,61 | 16,13 | 16,50 | 2,61% | 365.040,00 |
| 28.05.2024 | 16,12 | 16,16 | 16,00 | 16,08 | -0,56% | 263.508,00 |
| 24.05.2024 | 16,10 | 16,18 | 16,04 | 16,17 | 0,87% | 219.687,00 |
| 23.05.2024 | 15,99 | 16,06 | 15,90 | 16,03 | 0,75% | 411.584,00 |
| 22.05.2024 | 16,23 | 16,24 | 15,86 | 15,91 | -2,03% | 691.980,00 |
| 21.05.2024 | 16,36 | 16,39 | 16,17 | 16,24 | -0,98% | 374.034,00 |
| 20.05.2024 | 16,46 | 16,48 | 16,33 | 16,40 | -0,18% | 239.011,00 |
| 17.05.2024 | 16,38 | 16,47 | 16,34 | 16,43 | 0,74% | 233.530,00 |
| 16.05.2024 | 16,50 | 16,52 | 16,31 | 16,31 | -1,15% | 280.137,00 |
| 15.05.2024 | 16,64 | 16,69 | 16,38 | 16,50 | -0,48% | 420.750,00 |
| 14.05.2024 | 16,54 | 16,67 | 16,46 | 16,58 | 0,73% | 283.557,00 |
| 13.05.2024 | 16,68 | 16,71 | 16,46 | 16,46 | -1,32% | 254.166,00 |
| 10.05.2024 | 16,70 | 16,75 | 16,66 | 16,68 | 0,36% | 186.633,00 |
| 09.05.2024 | 16,59 | 16,71 | 16,52 | 16,62 | 0,42% | 372.612,00 |
| 08.05.2024 | 16,58 | 16,66 | 16,46 | 16,55 | 0,00% | 323.159,00 |
| 07.05.2024 | 16,90 | 16,90 | 16,35 | 16,55 | -1,49% | 480.539,00 |
| 06.05.2024 | 16,72 | 16,88 | 16,69 | 16,80 | 1,14% | 337.512,00 |
| 03.05.2024 | 16,85 | 16,90 | 16,60 | 16,61 | -0,60% | 271.475,00 |
| 02.05.2024 | 16,93 | 16,94 | 16,69 | 16,71 | -0,89% | 434.640,00 |
| 01.05.2024 | 16,67 | 16,91 | 16,65 | 16,86 | 1,38% | 310.982,00 |
| 30.04.2024 | 16,48 | 16,65 | 16,48 | 16,63 | 0,60% | 361.545,00 |
| 29.04.2024 | 16,47 | 16,66 | 16,46 | 16,53 | 0,36% | 272.936,00 |
| 26.04.2024 | 16,38 | 16,60 | 16,32 | 16,47 | 0,80% | 451.154,00 |
| 25.04.2024 | 16,26 | 16,43 | 16,07 | 16,34 | 0,12% | 930.675,00 |
| 24.04.2024 | 16,28 | 16,34 | 16,19 | 16,32 | 0,55% | 222.224,00 |
| 23.04.2024 | 16,10 | 16,28 | 16,05 | 16,23 | 1,12% | 374.593,00 |
| 22.04.2024 | 15,80 | 16,09 | 15,72 | 16,05 | 1,84% | 336.099,00 |
| 19.04.2024 | 15,66 | 15,79 | 15,62 | 15,76 | 0,57% | 232.141,00 |
| 18.04.2024 | 15,74 | 15,75 | 15,57 | 15,67 | 0,13% | 188.369,00 |
| 17.04.2024 | 15,66 | 15,70 | 15,54 | 15,65 | 0,19% | 208.403,00 |
| 16.04.2024 | 15,56 | 15,66 | 15,48 | 15,62 | 0,26% | 320.889,00 |
| 15.04.2024 | 15,78 | 15,88 | 15,57 | 15,58 | -0,83% | 283.949,00 |
| 12.04.2024 | 15,73 | 15,79 | 15,61 | 15,71 | -0,32% | 493.210,00 |
| 11.04.2024 | 15,72 | 15,78 | 15,60 | 15,76 | 0,13% | 192.361,00 |
| 10.04.2024 | 15,57 | 15,75 | 15,57 | 15,74 | 0,45% | 289.380,00 |
| 09.04.2024 | 15,73 | 15,73 | 15,59 | 15,67 | 0,06% | 175.945,00 |
| 08.04.2024 | 15,72 | 15,75 | 15,58 | 15,66 | -0,38% | 280.146,00 |
| 05.04.2024 | 15,60 | 15,72 | 15,54 | 15,72 | 1,09% | 205.218,00 |
| 04.04.2024 | 15,84 | 15,84 | 15,55 | 15,55 | -1,14% | 273.152,00 |
| 03.04.2024 | 15,63 | 15,75 | 15,55 | 15,73 | 0,96% | 232.718,00 |
| 02.04.2024 | 15,53 | 15,64 | 15,53 | 15,58 | 0,26% | 213.724,00 |
| 01.04.2024 | 15,70 | 15,70 | 15,51 | 15,54 | -0,89% | 355.103,00 |
| 28.03.2024 | 15,70 | 15,83 | 15,68 | 15,68 | 0,00% | 319.875,00 |
| 27.03.2024 | 15,58 | 15,69 | 15,53 | 15,68 | -2,06% | 344.393,00 |
| 26.03.2024 | 15,85 | 16,11 | 15,83 | 16,01 | 1,01% | 540.285,00 |
| 25.03.2024 | 15,85 | 16,00 | 15,79 | 15,85 | 0,00% | 429.496,00 |
| 22.03.2024 | 15,86 | 15,88 | 15,79 | 15,85 | -0,19% | 279.688,00 |
| 21.03.2024 | 15,81 | 15,89 | 15,75 | 15,88 | 0,63% | 318.137,00 |
| 20.03.2024 | 15,75 | 15,79 | 15,68 | 15,78 | 0,19% | 178.102,00 |
| 19.03.2024 | 15,71 | 15,83 | 15,65 | 15,75 | -0,06% | 194.908,00 |
| 18.03.2024 | 15,77 | 15,81 | 15,66 | 15,76 | -0,06% | 344.178,00 |
| 15.03.2024 | 15,68 | 15,82 | 15,65 | 15,77 | 0,51% | 392.042,00 |
| 14.03.2024 | 15,92 | 15,96 | 15,65 | 15,69 | -1,44% | 426.670,00 |
| 13.03.2024 | 15,90 | 15,96 | 15,87 | 15,92 | 0,06% | 254.643,00 |
| 12.03.2024 | 15,84 | 15,95 | 15,77 | 15,91 | 0,57% | 319.919,00 |
| 11.03.2024 | 15,82 | 15,88 | 15,73 | 15,82 | 0,25% | 347.425,00 |
| 08.03.2024 | 15,64 | 15,81 | 15,59 | 15,78 | 1,28% | 334.939,00 |
| 07.03.2024 | 15,72 | 15,78 | 15,54 | 15,58 | -0,64% | 297.271,00 |
| 06.03.2024 | 15,74 | 15,83 | 15,50 | 15,68 | -0,19% | 566.730,00 |
| 05.03.2024 | 15,76 | 15,79 | 15,61 | 15,71 | -0,19% | 267.271,00 |