5,260$
-1,87%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,31 | 5,39 | 5,25 | 5,27 | -1,68% | 2.133,00 |
| 05.03.2026 | 5,45 | 5,62 | 5,32 | 5,36 | 1,71% | 778.025,00 |
| 04.03.2026 | 5,30 | 5,35 | 5,20 | 5,27 | -0,94% | 300.072,00 |
| 03.03.2026 | 5,22 | 5,38 | 5,18 | 5,32 | 0,95% | 274.978,00 |
| 02.03.2026 | 5,08 | 5,33 | 5,03 | 5,27 | 1,54% | 413.474,00 |
| 27.02.2026 | 5,48 | 5,48 | 5,05 | 5,19 | -5,98% | 1.063.357,00 |
| 26.02.2026 | 5,56 | 5,56 | 5,46 | 5,52 | -1,25% | 354.967,00 |
| 25.02.2026 | 5,60 | 5,61 | 5,46 | 5,59 | 0,18% | 291.667,00 |
| 24.02.2026 | 5,50 | 5,61 | 5,50 | 5,58 | 1,27% | 223.353,00 |
| 23.02.2026 | 5,56 | 5,58 | 5,48 | 5,51 | -1,08% | 267.089,00 |
| 20.02.2026 | 5,62 | 5,62 | 5,48 | 5,57 | -1,24% | 321.716,00 |
| 19.02.2026 | 5,68 | 5,70 | 5,56 | 5,64 | -0,88% | 284.423,00 |
| 18.02.2026 | 5,65 | 5,72 | 5,57 | 5,69 | 1,25% | 182.529,00 |
| 17.02.2026 | 5,65 | 5,74 | 5,56 | 5,62 | -0,53% | 248.204,00 |
| 13.02.2026 | 5,75 | 5,80 | 5,62 | 5,65 | -1,40% | 334.887,00 |
| 12.02.2026 | 5,77 | 5,84 | 5,66 | 5,73 | -0,17% | 462.788,00 |
| 11.02.2026 | 5,60 | 5,75 | 5,50 | 5,74 | 3,05% | 637.802,00 |
| 10.02.2026 | 5,56 | 5,60 | 5,49 | 5,57 | 0,18% | 530.527,00 |
| 09.02.2026 | 5,69 | 5,70 | 5,53 | 5,56 | -2,97% | 454.921,00 |
| 06.02.2026 | 5,73 | 5,76 | 5,64 | 5,73 | 1,42% | 472.799,00 |
| 05.02.2026 | 5,85 | 5,91 | 5,63 | 5,65 | -4,07% | 425.807,00 |
| 04.02.2026 | 5,82 | 5,95 | 5,75 | 5,89 | 1,90% | 431.892,00 |
| 03.02.2026 | 5,87 | 5,93 | 5,68 | 5,78 | -1,87% | 641.741,00 |
| 02.02.2026 | 5,91 | 5,95 | 5,77 | 5,89 | -1,17% | 353.883,00 |
| 30.01.2026 | 6,12 | 6,13 | 5,92 | 5,96 | -2,93% | 439.441,00 |
| 29.01.2026 | 6,17 | 6,24 | 6,08 | 6,14 | -0,97% | 400.231,00 |
| 28.01.2026 | 6,35 | 6,37 | 6,20 | 6,20 | -2,21% | 253.354,00 |
| 27.01.2026 | 6,28 | 6,40 | 6,28 | 6,34 | 0,00% | 326.641,00 |
| 26.01.2026 | 6,42 | 6,42 | 6,25 | 6,34 | -1,40% | 414.875,00 |
| 23.01.2026 | 6,52 | 6,53 | 6,40 | 6,43 | -1,08% | 292.451,00 |
| 22.01.2026 | 6,59 | 6,60 | 6,49 | 6,50 | -1,52% | 235.062,00 |
| 21.01.2026 | 6,54 | 6,61 | 6,48 | 6,60 | 1,54% | 327.172,00 |
| 20.01.2026 | 6,51 | 6,53 | 6,41 | 6,50 | -1,22% | 394.260,00 |
| 16.01.2026 | 6,69 | 6,71 | 6,57 | 6,58 | -2,08% | 259.313,00 |
| 15.01.2026 | 6,65 | 6,72 | 6,60 | 6,72 | 1,05% | 242.717,00 |
| 14.01.2026 | 6,63 | 6,69 | 6,58 | 6,65 | 0,30% | 297.821,00 |
| 13.01.2026 | 6,56 | 6,63 | 6,55 | 6,63 | 1,07% | 289.740,00 |
| 12.01.2026 | 6,64 | 6,69 | 6,56 | 6,56 | -1,20% | 288.818,00 |
| 09.01.2026 | 6,64 | 6,65 | 6,51 | 6,64 | 1,53% | 395.279,00 |
| 08.01.2026 | 6,45 | 6,64 | 6,41 | 6,54 | 1,71% | 345.852,00 |
| 07.01.2026 | 6,60 | 6,62 | 6,33 | 6,43 | -2,58% | 401.315,00 |
| 06.01.2026 | 6,71 | 6,71 | 6,57 | 6,60 | -0,75% | 307.889,00 |
| 05.01.2026 | 6,64 | 6,75 | 6,63 | 6,65 | 0,15% | 489.040,00 |