6,570$
0,46%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 6,54 | 6,59 | 6,53 | 6,57 | 0,46% | 39.737,00 |
| 08.01.2026 | 6,44 | 6,64 | 6,41 | 6,54 | 1,71% | 345.488,00 |
| 07.01.2026 | 6,62 | 6,62 | 6,33 | 6,43 | -2,58% | 400.817,00 |
| 06.01.2026 | 6,67 | 6,71 | 6,57 | 6,60 | -0,75% | 307.641,00 |
| 05.01.2026 | 6,64 | 6,75 | 6,63 | 6,65 | 0,15% | 483.463,00 |
| 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% | 516.551,00 |
| 29.12.2025 | 6,32 | 6,41 | 6,31 | 6,37 | 0,79% | 448.374,00 |
| 26.12.2025 | 6,28 | 6,35 | 6,25 | 6,32 | 0,32% | 275.482,00 |
| 24.12.2025 | 6,25 | 6,33 | 6,25 | 6,30 | 0,80% | 170.418,00 |
| 23.12.2025 | 6,27 | 6,33 | 6,23 | 6,25 | 0,00% | 343.162,00 |
| 22.12.2025 | 6,22 | 6,44 | 6,22 | 6,25 | 1,13% | 686.758,00 |
| 19.12.2025 | 6,29 | 6,39 | 6,16 | 6,18 | -1,59% | 385.360,00 |
| 18.12.2025 | 6,18 | 6,37 | 6,16 | 6,28 | 1,62% | 484.882,00 |
| 17.12.2025 | 6,02 | 6,23 | 6,02 | 6,18 | 0,98% | 657.522,00 |
| 16.12.2025 | 6,23 | 6,36 | 6,10 | 6,12 | -6,71% | 649.101,00 |
| 15.12.2025 | 6,66 | 6,67 | 6,36 | 6,56 | -1,06% | 877.051,00 |
| 12.12.2025 | 6,61 | 6,70 | 6,61 | 6,63 | 0,15% | 386.137,00 |
| 11.12.2025 | 6,82 | 6,83 | 6,60 | 6,62 | -2,50% | 353.525,00 |
| 10.12.2025 | 6,77 | 6,83 | 6,69 | 6,79 | 1,04% | 378.885,00 |
| 09.12.2025 | 6,68 | 6,82 | 6,67 | 6,72 | 0,60% | 183.016,00 |
| 08.12.2025 | 6,78 | 6,79 | 6,61 | 6,68 | -1,04% | 391.483,00 |
| 05.12.2025 | 6,65 | 6,95 | 6,64 | 6,75 | 1,66% | 536.026,00 |
| 04.12.2025 | 6,63 | 6,71 | 6,57 | 6,64 | 0,91% | 403.198,00 |
| 03.12.2025 | 6,40 | 6,63 | 6,40 | 6,58 | 2,81% | 495.963,00 |
| 02.12.2025 | 6,40 | 6,45 | 6,28 | 6,40 | 1,27% | 394.039,00 |
| 01.12.2025 | 6,49 | 6,54 | 6,30 | 6,32 | -2,77% | 421.057,00 |
| 28.11.2025 | 6,33 | 6,51 | 6,33 | 6,50 | 2,04% | 213.757,00 |
| 26.11.2025 | 6,39 | 6,50 | 6,26 | 6,37 | -0,31% | 580.285,00 |
| 25.11.2025 | 6,25 | 6,43 | 6,16 | 6,39 | 1,59% | 286.743,00 |
| 24.11.2025 | 6,38 | 6,43 | 6,25 | 6,29 | -0,63% | 607.295,00 |
| 21.11.2025 | 6,20 | 6,37 | 6,20 | 6,33 | 1,28% | 530.496,00 |
| 20.11.2025 | 6,15 | 6,34 | 6,08 | 6,25 | 1,96% | 546.875,00 |
| 19.11.2025 | 6,03 | 6,25 | 6,03 | 6,13 | 1,32% | 520.362,00 |
| 18.11.2025 | 5,95 | 6,10 | 5,94 | 6,05 | 0,83% | 312.148,00 |
| 17.11.2025 | 6,04 | 6,14 | 5,99 | 6,00 | -0,17% | 379.110,00 |
| 14.11.2025 | 5,95 | 6,08 | 5,87 | 6,01 | 0,84% | 412.903,00 |
| 13.11.2025 | 5,90 | 6,06 | 5,86 | 5,96 | 0,17% | 453.537,00 |
| 12.11.2025 | 5,83 | 6,01 | 5,83 | 5,95 | 2,59% | 622.146,00 |
| 11.11.2025 | 5,50 | 5,85 | 5,50 | 5,80 | 5,84% | 641.025,00 |
| 10.11.2025 | 5,61 | 5,65 | 5,37 | 5,48 | -3,18% | 535.423,00 |
| 07.11.2025 | 5,73 | 5,74 | 5,52 | 5,66 | -1,22% | 267.629,00 |
| 06.11.2025 | 5,47 | 5,82 | 5,45 | 5,73 | 3,43% | 334.100,00 |
| 05.11.2025 | 5,46 | 5,67 | 5,39 | 5,54 | 1,47% | 479.358,00 |
| 04.11.2025 | 5,50 | 5,55 | 5,41 | 5,46 | -1,80% | 150.967,00 |
| 03.11.2025 | 5,51 | 5,59 | 5,39 | 5,56 | 1,65% | 266.925,00 |
| 31.10.2025 | 5,41 | 5,52 | 5,39 | 5,47 | 0,55% | 128.552,00 |
| 30.10.2025 | 5,53 | 5,55 | 5,38 | 5,44 | -1,98% | 227.159,00 |
| 29.10.2025 | 5,66 | 5,72 | 5,53 | 5,55 | -2,29% | 219.185,00 |
| 28.10.2025 | 5,68 | 5,74 | 5,64 | 5,68 | 0,00% | 257.605,00 |
| 27.10.2025 | 5,66 | 5,75 | 5,66 | 5,68 | 0,18% | 153.152,00 |
| 24.10.2025 | 5,75 | 5,79 | 5,65 | 5,67 | -1,22% | 206.852,00 |
| 23.10.2025 | 5,70 | 5,77 | 5,64 | 5,74 | 0,70% | 251.724,00 |
| 22.10.2025 | 5,64 | 5,72 | 5,55 | 5,70 | 1,06% | 384.635,00 |
| 21.10.2025 | 5,65 | 5,72 | 5,58 | 5,64 | 0,36% | 344.371,00 |
| 20.10.2025 | 5,63 | 5,65 | 5,53 | 5,62 | 0,72% | 276.902,00 |
| 17.10.2025 | 5,51 | 5,62 | 5,48 | 5,58 | 1,27% | 273.831,00 |
| 16.10.2025 | 5,58 | 5,61 | 5,49 | 5,51 | -0,72% | 219.137,00 |
| 15.10.2025 | 5,45 | 5,63 | 5,40 | 5,55 | 3,16% | 407.016,00 |
| 14.10.2025 | 5,28 | 5,45 | 5,26 | 5,38 | 0,75% | 324.912,00 |
| 13.10.2025 | 5,28 | 5,39 | 5,24 | 5,34 | 1,91% | 328.658,00 |
| 10.10.2025 | 5,42 | 5,47 | 5,24 | 5,24 | -2,78% | 400.877,00 |
| 09.10.2025 | 5,54 | 5,57 | 5,35 | 5,39 | -3,23% | 435.876,00 |
| 08.10.2025 | 5,57 | 5,68 | 5,54 | 5,57 | 0,00% | 274.053,00 |
| 07.10.2025 | 5,60 | 5,67 | 5,49 | 5,57 | -0,18% | 331.744,00 |
| 06.10.2025 | 5,70 | 5,72 | 5,55 | 5,58 | -1,93% | 538.337,00 |
| 03.10.2025 | 5,79 | 5,80 | 5,69 | 5,69 | -1,56% | 10.225,00 |
| 02.10.2025 | 5,71 | 5,86 | 5,71 | 5,78 | 1,40% | 249.133,00 |
| 01.10.2025 | 5,73 | 5,79 | 5,66 | 5,70 | -1,21% | 382.751,00 |
| 30.09.2025 | 5,82 | 5,93 | 5,71 | 5,77 | 0,17% | 389.078,00 |
| 29.09.2025 | 5,86 | 5,90 | 5,73 | 5,76 | -1,20% | 401.282,00 |
| 26.09.2025 | 5,88 | 5,95 | 5,82 | 5,83 | -0,85% | 230.837,00 |
| 25.09.2025 | 5,90 | 5,97 | 5,86 | 5,88 | -0,68% | 247.292,00 |
| 24.09.2025 | 6,05 | 6,24 | 5,88 | 5,92 | -1,99% | 377.384,00 |
| 23.09.2025 | 6,09 | 6,19 | 6,03 | 6,04 | -0,98% | 344.219,00 |
| 22.09.2025 | 6,18 | 6,26 | 6,08 | 6,10 | -2,40% | 409.917,00 |
| 19.09.2025 | 6,17 | 6,29 | 6,15 | 6,25 | 0,64% | 419.414,00 |
| 18.09.2025 | 6,11 | 6,23 | 6,10 | 6,21 | 1,97% | 373.078,00 |
| 17.09.2025 | 6,20 | 6,30 | 6,05 | 6,09 | -2,09% | 732.570,00 |
| 16.09.2025 | 6,20 | 6,30 | 6,15 | 6,22 | -2,96% | 447.913,00 |
| 15.09.2025 | 6,62 | 6,75 | 6,30 | 6,41 | -3,03% | 1.176.675,00 |
| 12.09.2025 | 6,73 | 6,74 | 6,56 | 6,61 | -1,78% | 359.022,00 |
| 11.09.2025 | 6,69 | 6,75 | 6,65 | 6,73 | 0,90% | 346.102,00 |
| 10.09.2025 | 6,75 | 6,78 | 6,67 | 6,67 | -1,33% | 205.670,00 |
| 09.09.2025 | 6,81 | 6,81 | 6,70 | 6,76 | -0,73% | 224.751,00 |
| 08.09.2025 | 6,83 | 6,85 | 6,77 | 6,81 | -0,29% | 248.384,00 |
| 05.09.2025 | 6,86 | 6,88 | 6,74 | 6,83 | 0,44% | 232.344,00 |
| 04.09.2025 | 6,80 | 6,82 | 6,74 | 6,80 | 0,29% | 236.663,00 |
| 03.09.2025 | 6,81 | 6,85 | 6,73 | 6,78 | 0,59% | 334.233,00 |
| 02.09.2025 | 6,76 | 6,83 | 6,65 | 6,74 | -0,59% | 355.250,00 |
| 29.08.2025 | 6,77 | 6,85 | 6,68 | 6,78 | 1,65% | 463.859,00 |
| 28.08.2025 | 6,74 | 6,74 | 6,56 | 6,67 | 0,60% | 285.871,00 |
| 27.08.2025 | 6,62 | 6,70 | 6,55 | 6,63 | 2,31% | 561.932,00 |
| 26.08.2025 | 6,45 | 6,50 | 6,44 | 6,48 | 0,47% | 189.536,00 |
| 25.08.2025 | 6,45 | 6,56 | 6,43 | 6,45 | 0,31% | 720.062,00 |
| 22.08.2025 | 6,37 | 6,50 | 6,35 | 6,43 | 1,10% | 266.695,00 |
| 21.08.2025 | 6,18 | 6,38 | 6,18 | 6,36 | 2,91% | 303.591,00 |
| 20.08.2025 | 6,20 | 6,23 | 6,14 | 6,18 | -0,48% | 268.864,00 |
| 19.08.2025 | 6,07 | 6,24 | 6,07 | 6,21 | 2,31% | 288.222,00 |