3,700$
0,82%
Echtzeit-Aktienkurs BlackRock Capital Investment Corp.
Bid:
Ask:
Aktienkurse zur BlackRock Capital Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2024 | 3,70 | 3,70 | 3,66 | 3,68 | 0,27% | 162.805,00 |
| 15.03.2024 | 3,67 | 3,74 | 3,65 | 3,67 | -0,81% | 232.756,00 |
| 14.03.2024 | 3,73 | 3,73 | 3,67 | 3,70 | -3,14% | 127.924,00 |
| 13.03.2024 | 3,82 | 3,84 | 3,78 | 3,82 | 0,79% | 276.799,00 |
| 12.03.2024 | 3,82 | 3,82 | 3,75 | 3,79 | -0,26% | 237.982,00 |
| 11.03.2024 | 3,75 | 3,80 | 3,73 | 3,80 | 1,60% | 242.006,00 |
| 08.03.2024 | 3,75 | 3,78 | 3,72 | 3,74 | -0,53% | 209.362,00 |
| 07.03.2024 | 3,75 | 3,79 | 3,74 | 3,76 | 0,27% | 119.618,00 |
| 06.03.2024 | 3,78 | 3,78 | 3,68 | 3,75 | 0,00% | 390.572,00 |
| 05.03.2024 | 3,67 | 3,76 | 3,67 | 3,75 | 2,60% | 413.068,00 |
| 04.03.2024 | 3,73 | 3,74 | 3,62 | 3,66 | -0,68% | 228.163,00 |
| 01.03.2024 | 3,60 | 3,70 | 3,51 | 3,68 | 1,66% | 526.092,00 |
| 29.02.2024 | 3,73 | 3,73 | 3,58 | 3,62 | -3,47% | 1.545.476,00 |
| 28.02.2024 | 3,78 | 3,79 | 3,75 | 3,75 | -1,06% | 88.772,00 |
| 27.02.2024 | 3,75 | 3,79 | 3,73 | 3,79 | 1,88% | 213.842,00 |
| 26.02.2024 | 3,77 | 3,79 | 3,72 | 3,72 | -1,85% | 201.696,00 |
| 23.02.2024 | 3,77 | 3,81 | 3,75 | 3,79 | 0,26% | 157.496,00 |
| 22.02.2024 | 3,77 | 3,79 | 3,75 | 3,78 | 0,27% | 105.674,00 |
| 21.02.2024 | 3,77 | 3,81 | 3,76 | 3,77 | -0,79% | 90.942,00 |
| 20.02.2024 | 3,76 | 3,80 | 3,73 | 3,80 | 0,80% | 129.816,00 |
| 16.02.2024 | 3,78 | 3,80 | 3,75 | 3,77 | -0,26% | 153.238,00 |
| 15.02.2024 | 3,76 | 3,79 | 3,74 | 3,78 | 1,07% | 34.845,00 |
| 14.02.2024 | 3,74 | 3,75 | 3,71 | 3,74 | -0,27% | 98.806,00 |
| 13.02.2024 | 3,76 | 3,76 | 3,71 | 3,75 | -0,53% | 108.042,00 |
| 12.02.2024 | 3,71 | 3,80 | 3,70 | 3,77 | 1,62% | 122.626,00 |
| 09.02.2024 | 3,74 | 3,75 | 3,68 | 3,71 | -0,54% | 167.529,00 |
| 08.02.2024 | 3,73 | 3,75 | 3,70 | 3,73 | 0,27% | 65.754,00 |
| 07.02.2024 | 3,72 | 3,74 | 3,68 | 3,72 | -0,27% | 174.394,00 |
| 06.02.2024 | 3,74 | 3,79 | 3,71 | 3,73 | -0,53% | 155.610,00 |
| 05.02.2024 | 3,80 | 3,83 | 3,70 | 3,75 | -1,32% | 194.301,00 |
| 02.02.2024 | 3,83 | 3,84 | 3,79 | 3,80 | -0,52% | 134.894,00 |
| 01.02.2024 | 3,87 | 3,88 | 3,77 | 3,82 | -1,04% | 298.893,00 |
| 31.01.2024 | 3,91 | 3,92 | 3,85 | 3,86 | -1,03% | 127.705,00 |
| 30.01.2024 | 3,89 | 3,90 | 3,85 | 3,90 | 0,78% | 138.132,00 |
| 29.01.2024 | 3,92 | 3,94 | 3,86 | 3,87 | -1,28% | 120.911,00 |
| 26.01.2024 | 3,91 | 3,95 | 3,88 | 3,92 | 0,51% | 392.674,00 |
| 25.01.2024 | 3,93 | 3,93 | 3,89 | 3,90 | -0,13% | 179.098,00 |
| 24.01.2024 | 3,90 | 3,92 | 3,90 | 3,91 | -0,13% | 53.333,00 |
| 23.01.2024 | 3,91 | 3,92 | 3,90 | 3,91 | 0,00% | 105.723,00 |
| 22.01.2024 | 3,91 | 3,93 | 3,90 | 3,91 | 0,77% | 130.376,00 |
| 19.01.2024 | 3,88 | 3,89 | 3,84 | 3,88 | 0,26% | 90.305,00 |
| 18.01.2024 | 3,88 | 3,89 | 3,85 | 3,87 | 0,00% | 82.992,00 |
| 17.01.2024 | 3,86 | 3,87 | 3,83 | 3,87 | 0,26% | 96.712,00 |
| 16.01.2024 | 3,92 | 3,92 | 3,85 | 3,86 | -1,28% | 203.878,00 |
| 12.01.2024 | 3,90 | 3,94 | 3,87 | 3,91 | 0,26% | 91.006,00 |
| 11.01.2024 | 4,03 | 4,03 | 3,88 | 3,90 | -2,99% | 154.679,00 |
| 10.01.2024 | 4,01 | 4,03 | 3,98 | 4,02 | 0,25% | 299.698,00 |
| 09.01.2024 | 3,97 | 4,01 | 3,96 | 4,01 | 0,75% | 470.645,00 |
| 08.01.2024 | 3,98 | 4,01 | 3,96 | 3,98 | 0,76% | 411.959,00 |
| 05.01.2024 | 3,89 | 3,96 | 3,89 | 3,95 | 0,77% | 376.953,00 |
| 04.01.2024 | 3,81 | 3,95 | 3,81 | 3,92 | 3,70% | 698.819,00 |
| 03.01.2024 | 3,85 | 3,88 | 3,77 | 3,78 | -2,07% | 233.303,00 |
| 02.01.2024 | 3,83 | 3,89 | 3,82 | 3,86 | -0,26% | 117.301,00 |
| 29.12.2023 | 3,88 | 3,90 | 3,83 | 3,87 | 0,00% | 203.216,00 |
| 28.12.2023 | 3,83 | 3,90 | 3,81 | 3,87 | 0,26% | 202.456,00 |
| 27.12.2023 | 3,84 | 3,89 | 3,79 | 3,86 | 0,00% | 166.316,00 |
| 26.12.2023 | 3,83 | 3,89 | 3,80 | 3,86 | 0,52% | 119.105,00 |
| 22.12.2023 | 3,83 | 3,89 | 3,82 | 3,84 | 0,52% | 153.142,00 |
| 21.12.2023 | 3,85 | 3,87 | 3,80 | 3,82 | -0,65% | 111.244,00 |
| 20.12.2023 | 3,84 | 3,90 | 3,82 | 3,85 | -0,65% | 270.840,00 |
| 19.12.2023 | 3,85 | 3,89 | 3,72 | 3,87 | 1,04% | 365.405,00 |
| 18.12.2023 | 3,90 | 3,90 | 3,82 | 3,83 | -1,79% | 368.360,00 |
| 15.12.2023 | 3,96 | 3,96 | 3,89 | 3,90 | -1,52% | 156.300,00 |
| 14.12.2023 | 3,90 | 4,00 | 3,86 | 3,96 | -1,00% | 361.366,00 |
| 13.12.2023 | 3,97 | 4,00 | 3,94 | 4,00 | 1,01% | 260.742,00 |
| 12.12.2023 | 3,96 | 3,98 | 3,94 | 3,96 | 0,25% | 158.354,00 |
| 11.12.2023 | 3,93 | 3,96 | 3,91 | 3,95 | 1,02% | 160.494,00 |
| 08.12.2023 | 3,88 | 3,91 | 3,88 | 3,91 | 0,77% | 130.867,00 |
| 07.12.2023 | 3,84 | 3,88 | 3,80 | 3,88 | 1,04% | 283.514,00 |
| 06.12.2023 | 3,87 | 3,88 | 3,83 | 3,84 | -0,52% | 117.142,00 |
| 05.12.2023 | 3,86 | 3,87 | 3,83 | 3,86 | 0,13% | 121.353,00 |
| 04.12.2023 | 3,86 | 3,86 | 3,85 | 3,86 | 0,13% | 121.953,00 |
| 01.12.2023 | 3,84 | 3,87 | 3,82 | 3,85 | 0,79% | 131.381,00 |
| 30.11.2023 | 3,84 | 3,85 | 3,78 | 3,82 | 0,26% | 205.369,00 |
| 29.11.2023 | 3,84 | 3,86 | 3,80 | 3,81 | -0,26% | 249.689,00 |
| 28.11.2023 | 3,78 | 3,85 | 3,77 | 3,82 | 0,53% | 124.397,00 |
| 27.11.2023 | 3,79 | 3,83 | 3,78 | 3,80 | -0,78% | 215.616,00 |
| 24.11.2023 | 3,77 | 3,83 | 3,77 | 3,83 | 1,06% | 150.593,00 |
| 22.11.2023 | 3,75 | 3,83 | 3,75 | 3,79 | 0,53% | 156.967,00 |
| 21.11.2023 | 3,74 | 3,81 | 3,71 | 3,77 | 0,00% | 191.007,00 |
| 20.11.2023 | 3,65 | 3,77 | 3,64 | 3,77 | 2,17% | 225.940,00 |
| 17.11.2023 | 3,65 | 3,70 | 3,64 | 3,69 | 1,23% | 93.173,00 |
| 16.11.2023 | 3,62 | 3,65 | 3,61 | 3,65 | 0,41% | 132.813,00 |
| 15.11.2023 | 3,60 | 3,64 | 3,60 | 3,63 | 0,83% | 201.698,00 |
| 14.11.2023 | 3,56 | 3,65 | 3,56 | 3,60 | 1,98% | 349.164,00 |
| 13.11.2023 | 3,59 | 3,65 | 3,53 | 3,53 | -2,75% | 159.150,00 |
| 10.11.2023 | 3,54 | 3,63 | 3,54 | 3,63 | 2,54% | 175.513,00 |
| 09.11.2023 | 3,60 | 3,60 | 3,50 | 3,54 | -0,84% | 130.575,00 |
| 08.11.2023 | 3,52 | 3,59 | 3,49 | 3,57 | 1,13% | 177.822,00 |
| 07.11.2023 | 3,57 | 3,59 | 3,51 | 3,53 | -1,40% | 166.136,00 |
| 06.11.2023 | 3,58 | 3,60 | 3,56 | 3,58 | 0,28% | 120.908,00 |
| 03.11.2023 | 3,45 | 3,59 | 3,45 | 3,57 | 2,88% | 293.654,00 |
| 02.11.2023 | 3,35 | 3,49 | 3,35 | 3,47 | 4,83% | 163.348,00 |
| 01.11.2023 | 3,29 | 3,35 | 3,29 | 3,31 | 1,22% | 87.902,00 |
| 31.10.2023 | 3,29 | 3,32 | 3,25 | 3,27 | 0,62% | 96.493,00 |
| 30.10.2023 | 3,30 | 3,32 | 3,24 | 3,25 | -0,91% | 196.737,00 |
| 27.10.2023 | 3,26 | 3,32 | 3,26 | 3,28 | 0,31% | 153.365,00 |
| 26.10.2023 | 3,26 | 3,30 | 3,25 | 3,27 | 0,00% | 170.889,00 |
| 25.10.2023 | 3,28 | 3,31 | 3,27 | 3,27 | -0,30% | 90.113,00 |
| 24.10.2023 | 3,32 | 3,36 | 3,26 | 3,28 | -0,61% | 235.024,00 |