10,920$
-1,18%
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 | 11,05 | 11,25 | 10,89 | 10,90 | -1,36% | 578.899,00 |
| 02.10.2026 | 11,20 | 11,21 | 10,98 | 11,05 | -0,36% | 522.223,00 |
| 01.10.2026 | 11,01 | 11,15 | 10,95 | 11,09 | 0,45% | 405.245,00 |
| 30.09.2026 | 11,27 | 11,34 | 11,04 | 11,04 | -1,69% | 481.280,00 |
| 29.09.2026 | 11,14 | 11,35 | 11,05 | 11,23 | 0,90% | 744.640,00 |
| 28.09.2026 | 11,06 | 11,22 | 10,96 | 11,13 | 0,45% | 564.103,00 |
| 25.09.2026 | 11,13 | 11,14 | 11,00 | 11,08 | -0,36% | 478.108,00 |
| 24.09.2026 | 11,08 | 11,21 | 11,00 | 11,12 | 0,45% | 515.029,00 |
| 23.09.2026 | 11,14 | 11,18 | 11,06 | 11,07 | -1,34% | 427.142,00 |
| 22.09.2026 | 11,25 | 11,33 | 11,21 | 11,22 | 0,09% | 579.434,00 |
| 21.09.2026 | 11,15 | 11,25 | 11,11 | 11,21 | 1,08% | 337.313,00 |
| 18.09.2026 | 11,24 | 11,25 | 10,95 | 11,09 | -1,86% | 774.734,00 |
| 17.09.2026 | 11,09 | 11,46 | 11,09 | 11,30 | 1,99% | 566.356,00 |
| 16.09.2026 | 11,02 | 11,13 | 10,97 | 11,08 | 0,09% | 779.264,00 |
| 15.09.2026 | 11,13 | 11,13 | 10,95 | 11,07 | -3,23% | 753.000,00 |
| 14.09.2026 | 11,47 | 11,56 | 11,39 | 11,44 | -0,26% | 556.091,00 |
| 11.09.2026 | 11,55 | 11,58 | 11,38 | 11,47 | 0,61% | 518.570,00 |
| 10.09.2026 | 11,50 | 11,72 | 11,39 | 11,40 | -1,21% | 640.854,00 |
| 09.09.2026 | 11,61 | 11,62 | 11,50 | 11,54 | -0,77% | 429.416,00 |
| 08.09.2026 | 11,92 | 11,92 | 11,61 | 11,63 | -1,61% | 508.171,00 |
| 04.09.2026 | 11,80 | 11,97 | 11,76 | 11,82 | -0,42% | 246.708,00 |
| 03.09.2026 | 11,91 | 12,01 | 11,71 | 11,87 | 0,34% | 429.181,00 |
| 02.09.2026 | 11,94 | 11,94 | 11,50 | 11,83 | -0,59% | 531.236,00 |
| 01.09.2026 | 11,93 | 12,04 | 11,87 | 11,90 | -1,00% | 592.892,00 |
| 31.08.2026 | 11,93 | 12,13 | 11,89 | 12,02 | 0,75% | 506.327,00 |
| 28.08.2026 | 11,95 | 12,00 | 11,88 | 11,93 | 0,25% | 421.060,00 |
| 27.08.2026 | 11,90 | 12,07 | 11,87 | 11,90 | 0,00% | 380.538,00 |
| 26.08.2026 | 12,12 | 12,19 | 11,86 | 11,90 | -1,57% | 449.629,00 |
| 25.08.2026 | 12,15 | 12,19 | 12,02 | 12,09 | -0,25% | 410.213,00 |
| 24.08.2026 | 12,13 | 12,17 | 12,01 | 12,12 | 0,50% | 371.320,00 |
| 21.08.2026 | 12,15 | 12,17 | 12,00 | 12,06 | -0,33% | 363.574,00 |
| 20.08.2026 | 12,13 | 12,22 | 11,96 | 12,10 | 0,17% | 298.330,00 |
| 19.08.2026 | 12,07 | 12,20 | 11,98 | 12,08 | 0,08% | 465.540,00 |
| 18.08.2026 | 12,08 | 12,22 | 11,96 | 12,07 | 0,08% | 368.779,00 |
| 17.08.2026 | 12,27 | 12,27 | 11,87 | 12,06 | -3,90% | 897.284,00 |
| 14.08.2026 | 12,60 | 12,65 | 12,38 | 12,55 | -0,87% | 313.899,00 |
| 13.08.2026 | 12,78 | 12,86 | 12,61 | 12,66 | 0,08% | 466.806,00 |
| 12.08.2026 | 12,84 | 12,90 | 12,50 | 12,65 | -1,48% | 368.352,00 |
| 11.08.2026 | 13,10 | 13,10 | 12,70 | 12,84 | -0,85% | 385.968,00 |
| 10.08.2026 | 12,97 | 13,09 | 12,81 | 12,95 | -1,22% | 286.554,00 |
| 07.08.2026 | 12,87 | 13,22 | 12,87 | 13,11 | 1,31% | 801.911,00 |
| 06.08.2026 | 12,75 | 12,98 | 12,75 | 12,94 | 2,05% | 588.609,00 |
| 05.08.2026 | 12,92 | 12,92 | 12,62 | 12,68 | -2,01% | 238.867,00 |
| 04.08.2026 | 12,73 | 12,96 | 12,66 | 12,94 | 1,89% | 406.889,00 |
| 03.08.2026 | 12,42 | 12,73 | 12,42 | 12,70 | 2,25% | 197.294,00 |
| 31.07.2026 | 12,54 | 12,65 | 12,25 | 12,42 | -0,56% | 326.636,00 |
| 30.07.2026 | 12,80 | 12,80 | 12,36 | 12,49 | -1,34% | 167.552,00 |
| 29.07.2026 | 12,84 | 12,87 | 12,61 | 12,66 | -1,40% | 146.327,00 |
| 28.07.2026 | 12,60 | 12,88 | 12,59 | 12,84 | 2,15% | 159.076,00 |
| 27.07.2026 | 12,44 | 12,64 | 12,42 | 12,57 | 1,70% | 163.919,00 |
| 24.07.2026 | 12,47 | 12,59 | 12,31 | 12,36 | -0,80% | 185.596,00 |
| 23.07.2026 | 12,51 | 12,66 | 12,38 | 12,46 | -0,88% | 241.437,00 |
| 22.07.2026 | 12,87 | 12,93 | 12,53 | 12,57 | -1,95% | 258.497,00 |
| 21.07.2026 | 12,75 | 12,90 | 12,75 | 12,82 | 1,26% | 186.504,00 |
| 20.07.2026 | 12,71 | 12,83 | 12,54 | 12,66 | -0,24% | 361.622,00 |
| 17.07.2026 | 12,99 | 13,08 | 12,68 | 12,69 | -2,31% | 328.735,00 |
| 16.07.2026 | 12,85 | 13,02 | 12,70 | 12,99 | 1,09% | 334.181,00 |
| 15.07.2026 | 12,88 | 12,99 | 12,80 | 12,85 | 0,47% | 264.900,00 |
| 14.07.2026 | 12,68 | 12,86 | 12,65 | 12,79 | 0,87% | 314.522,00 |
| 13.07.2026 | 12,80 | 12,95 | 12,61 | 12,68 | -1,40% | 438.181,00 |
| 10.07.2026 | 12,74 | 12,92 | 12,61 | 12,86 | 2,47% | 287.722,00 |
| 09.07.2026 | 12,66 | 12,73 | 12,54 | 12,55 | -0,95% | 342.918,00 |
| 08.07.2026 | 12,70 | 12,78 | 12,60 | 12,67 | -0,16% | 275.222,00 |
| 07.07.2026 | 12,62 | 12,88 | 12,61 | 12,69 | 0,79% | 216.716,00 |
| 06.07.2026 | 12,68 | 12,77 | 12,58 | 12,59 | -0,40% | 298.681,00 |
| 02.07.2026 | 12,77 | 12,82 | 12,52 | 12,64 | 0,08% | 243.053,00 |
| 01.07.2026 | 12,62 | 12,79 | 12,48 | 12,63 | 0,88% | 265.550,00 |
| 30.06.2026 | 12,45 | 12,65 | 12,44 | 12,52 | 0,16% | 362.769,00 |
| 29.06.2026 | 12,24 | 12,54 | 12,24 | 12,50 | 1,87% | 389.765,00 |
| 26.06.2026 | 12,04 | 12,35 | 12,04 | 12,27 | 1,91% | 266.487,00 |
| 25.06.2026 | 11,97 | 12,09 | 11,88 | 12,04 | 0,50% | 303.478,00 |
| 24.06.2026 | 12,14 | 12,34 | 11,90 | 11,98 | -1,32% | 254.837,00 |
| 23.06.2026 | 12,15 | 12,25 | 12,08 | 12,14 | -0,33% | 295.238,00 |
| 22.06.2026 | 12,37 | 12,57 | 12,15 | 12,18 | -1,54% | 268.280,00 |
| 18.06.2026 | 12,40 | 12,57 | 12,28 | 12,37 | 0,08% | 659.493,00 |
| 17.06.2026 | 12,50 | 12,67 | 12,35 | 12,36 | -0,88% | 384.055,00 |
| 16.06.2026 | 12,40 | 12,63 | 12,37 | 12,47 | 0,81% | 409.514,00 |
| 15.06.2026 | 12,55 | 12,85 | 12,33 | 12,37 | -4,11% | 455.876,00 |
| 12.06.2026 | 12,89 | 13,01 | 12,79 | 12,90 | 0,08% | 354.543,00 |
| 11.06.2026 | 12,95 | 13,11 | 12,86 | 12,89 | -0,31% | 383.217,00 |
| 10.06.2026 | 12,90 | 13,00 | 12,85 | 12,93 | 0,86% | 456.433,00 |
| 09.06.2026 | 12,92 | 12,98 | 12,80 | 12,82 | -0,23% | 409.239,00 |
| 08.06.2026 | 12,89 | 13,04 | 12,65 | 12,85 | 0,47% | 296.902,00 |
| 05.06.2026 | 13,22 | 13,27 | 12,73 | 12,79 | -3,33% | 312.933,00 |
| 04.06.2026 | 12,86 | 13,30 | 12,83 | 13,23 | 3,60% | 315.026,00 |
| 03.06.2026 | 13,27 | 13,31 | 12,73 | 12,77 | -4,34% | 580.521,00 |
| 02.06.2026 | 13,30 | 13,50 | 13,29 | 13,35 | 0,15% | 353.193,00 |
| 01.06.2026 | 13,28 | 13,60 | 13,28 | 13,33 | 0,15% | 768.690,00 |
| 29.05.2026 | 13,31 | 13,56 | 13,28 | 13,31 | -0,08% | 382.989,00 |
| 28.05.2026 | 13,31 | 13,55 | 13,31 | 13,32 | -0,60% | 431.253,00 |
| 27.05.2026 | 13,39 | 13,69 | 13,34 | 13,40 | 0,37% | 255.493,00 |
| 26.05.2026 | 13,30 | 13,57 | 13,26 | 13,35 | 1,06% | 221.177,00 |
| 22.05.2026 | 13,37 | 13,41 | 13,16 | 13,21 | -0,68% | 359.758,00 |
| 21.05.2026 | 13,24 | 13,38 | 13,17 | 13,30 | 0,45% | 201.460,00 |
| 20.05.2026 | 13,17 | 13,41 | 13,10 | 13,24 | 0,99% | 302.041,00 |
| 19.05.2026 | 13,25 | 13,32 | 13,10 | 13,11 | -0,23% | 271.769,00 |
| 18.05.2026 | 13,40 | 13,52 | 13,14 | 13,14 | -1,65% | 247.193,00 |
| 15.05.2026 | 13,49 | 13,61 | 13,29 | 13,36 | -0,45% | 273.910,00 |
| 14.05.2026 | 13,54 | 13,69 | 13,42 | 13,42 | 0,00% | 243.907,00 |
| 13.05.2026 | 13,51 | 13,67 | 13,38 | 13,42 | -0,59% | 296.768,00 |