5,540$
0,18%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 5,60 | 5,61 | 5,49 | 5,54 | 0,18% | 193.557,00 |
| 21.05.2026 | 5,61 | 5,70 | 5,51 | 5,53 | -2,98% | 253.265,00 |
| 20.05.2026 | 5,62 | 5,71 | 5,53 | 5,70 | 1,24% | 171.940,00 |
| 19.05.2026 | 5,80 | 5,80 | 5,61 | 5,63 | -2,60% | 148.920,00 |
| 18.05.2026 | 5,86 | 5,97 | 5,76 | 5,78 | -1,20% | 558.491,00 |
| 15.05.2026 | 5,83 | 5,91 | 5,79 | 5,85 | 0,17% | 282.062,00 |
| 14.05.2026 | 5,85 | 5,90 | 5,79 | 5,84 | 1,39% | 255.389,00 |
| 13.05.2026 | 5,75 | 5,78 | 5,63 | 5,76 | 0,17% | 263.897,00 |
| 12.05.2026 | 5,62 | 5,77 | 5,55 | 5,75 | 2,31% | 379.277,00 |
| 11.05.2026 | 5,77 | 5,84 | 5,60 | 5,62 | -2,60% | 225.604,00 |
| 08.05.2026 | 5,92 | 5,99 | 5,76 | 5,77 | -3,51% | 209.458,00 |
| 07.05.2026 | 5,58 | 6,03 | 5,56 | 5,98 | 6,98% | 599.740,00 |
| 06.05.2026 | 5,50 | 5,66 | 5,36 | 5,59 | 2,01% | 608.430,00 |
| 05.05.2026 | 5,58 | 5,58 | 5,44 | 5,48 | -2,32% | 215.063,00 |
| 04.05.2026 | 5,56 | 5,64 | 5,55 | 5,61 | 0,90% | 330.791,00 |
| 01.05.2026 | 5,51 | 5,59 | 5,43 | 5,56 | 1,65% | 228.401,00 |
| 30.04.2026 | 5,24 | 5,48 | 5,20 | 5,47 | 4,99% | 235.887,00 |
| 29.04.2026 | 5,31 | 5,40 | 5,18 | 5,21 | -1,88% | 191.351,00 |
| 28.04.2026 | 5,13 | 5,36 | 5,12 | 5,31 | 3,71% | 283.090,00 |
| 27.04.2026 | 5,20 | 5,24 | 5,10 | 5,12 | -1,73% | 414.547,00 |
| 24.04.2026 | 5,20 | 5,30 | 5,18 | 5,21 | 0,77% | 385.862,00 |
| 23.04.2026 | 5,40 | 5,54 | 5,16 | 5,17 | -3,90% | 192.620,00 |
| 22.04.2026 | 5,37 | 5,45 | 5,34 | 5,38 | 0,37% | 266.321,00 |
| 21.04.2026 | 5,59 | 5,60 | 5,36 | 5,36 | -3,77% | 226.613,00 |
| 20.04.2026 | 5,63 | 5,70 | 5,57 | 5,57 | -1,42% | 313.303,00 |
| 17.04.2026 | 5,43 | 5,70 | 5,43 | 5,65 | 4,63% | 483.989,00 |
| 16.04.2026 | 5,35 | 5,48 | 5,30 | 5,40 | 0,93% | 372.004,00 |
| 15.04.2026 | 5,23 | 5,39 | 5,23 | 5,35 | 1,71% | 462.421,00 |
| 14.04.2026 | 5,20 | 5,34 | 5,14 | 5,26 | 1,35% | 390.666,00 |
| 13.04.2026 | 5,06 | 5,19 | 5,04 | 5,19 | 1,37% | 382.462,00 |
| 10.04.2026 | 5,12 | 5,17 | 5,08 | 5,12 | 0,00% | 472.160,00 |
| 09.04.2026 | 5,04 | 5,12 | 4,93 | 5,12 | 1,39% | 565.060,00 |
| 08.04.2026 | 5,22 | 5,22 | 5,05 | 5,05 | -0,79% | 381.413,00 |
| 07.04.2026 | 5,15 | 5,15 | 5,01 | 5,09 | -2,12% | 584.849,00 |
| 06.04.2026 | 5,05 | 5,20 | 5,02 | 5,20 | 2,16% | 450.468,00 |
| 02.04.2026 | 4,85 | 5,09 | 4,81 | 5,09 | 3,88% | 540.684,00 |
| 01.04.2026 | 4,99 | 5,05 | 4,80 | 4,90 | -1,80% | 588.929,00 |
| 31.03.2026 | 4,79 | 4,99 | 4,76 | 4,99 | 5,72% | 859.019,00 |
| 30.03.2026 | 4,50 | 4,74 | 4,50 | 4,72 | 4,89% | 545.899,00 |
| 27.03.2026 | 4,60 | 4,65 | 4,48 | 4,50 | -2,60% | 500.536,00 |
| 26.03.2026 | 4,56 | 4,69 | 4,56 | 4,62 | 0,00% | 247.238,00 |
| 25.03.2026 | 4,70 | 4,76 | 4,59 | 4,62 | -1,07% | 612.270,00 |
| 24.03.2026 | 4,88 | 4,88 | 4,66 | 4,67 | -3,31% | 488.579,00 |
| 23.03.2026 | 4,96 | 4,96 | 4,78 | 4,83 | -1,63% | 601.340,00 |
| 20.03.2026 | 5,20 | 5,27 | 4,88 | 4,91 | -5,58% | 1.000.586,00 |
| 19.03.2026 | 5,11 | 5,26 | 5,08 | 5,20 | 0,78% | 602.660,00 |
| 18.03.2026 | 5,25 | 5,39 | 5,16 | 5,16 | -2,46% | 597.021,00 |
| 17.03.2026 | 5,03 | 5,32 | 4,98 | 5,29 | 0,57% | 1.068.254,00 |
| 16.03.2026 | 5,25 | 5,31 | 5,13 | 5,26 | 3,34% | 1.511.305,00 |
| 13.03.2026 | 5,23 | 5,23 | 5,07 | 5,09 | -1,55% | 678.113,00 |
| 12.03.2026 | 5,22 | 5,29 | 5,16 | 5,17 | -1,52% | 463.152,00 |
| 11.03.2026 | 5,21 | 5,32 | 5,17 | 5,25 | 1,35% | 568.460,00 |
| 10.03.2026 | 5,29 | 5,35 | 5,16 | 5,18 | -1,52% | 773.444,00 |
| 09.03.2026 | 5,20 | 5,30 | 5,17 | 5,26 | -0,19% | 624.197,00 |
| 06.03.2026 | 5,31 | 5,39 | 5,25 | 5,27 | -1,68% | 450.973,00 |
| 05.03.2026 | 5,43 | 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 |
| 02.01.2026 | 6,50 | 6,69 | 6,50 | 6,64 | 1,53% | 449.504,00 |
| 31.12.2025 | 6,42 | 6,63 | 6,42 | 6,54 | 1,87% | 918.838,00 |
| 30.12.2025 | 6,36 | 6,49 | 6,36 | 6,42 | 0,78% | 517.541,00 |