3,715$
-0,40%
Echtzeit-Aktienkurs BlackRock TCP Capital Corp
Bid:
Ask:
Aktienkurse zur BlackRock TCP Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 3,73 | 3,81 | 3,68 | 3,71 | -0,54% | 756.209,00 |
| 22.05.2026 | 3,75 | 3,77 | 3,67 | 3,73 | -0,16% | 575.495,00 |
| 21.05.2026 | 3,87 | 3,88 | 3,71 | 3,74 | -3,71% | 876.342,00 |
| 20.05.2026 | 3,91 | 3,96 | 3,85 | 3,88 | -0,33% | 1.147.269,00 |
| 19.05.2026 | 3,90 | 3,95 | 3,87 | 3,89 | -0,31% | 1.168.230,00 |
| 18.05.2026 | 4,10 | 4,10 | 3,90 | 3,91 | -5,90% | 1.184.815,00 |
| 15.05.2026 | 4,22 | 4,24 | 4,14 | 4,15 | -2,92% | 508.114,00 |
| 14.05.2026 | 4,16 | 4,35 | 4,16 | 4,28 | 2,89% | 543.969,00 |
| 13.05.2026 | 4,20 | 4,26 | 4,16 | 4,16 | -1,54% | 417.678,00 |
| 12.05.2026 | 4,24 | 4,28 | 4,15 | 4,22 | 0,48% | 471.361,00 |
| 11.05.2026 | 4,20 | 4,30 | 4,15 | 4,20 | 0,24% | 660.221,00 |
| 08.05.2026 | 4,35 | 4,35 | 4,17 | 4,19 | -3,90% | 1.040.428,00 |
| 07.05.2026 | 4,38 | 4,42 | 4,28 | 4,36 | 0,11% | 707.041,00 |
| 06.05.2026 | 4,41 | 4,41 | 4,28 | 4,36 | -0,34% | 622.889,00 |
| 05.05.2026 | 4,42 | 4,42 | 4,26 | 4,37 | -0,46% | 728.659,00 |
| 04.05.2026 | 4,39 | 4,44 | 4,35 | 4,39 | 0,00% | 456.592,00 |
| 01.05.2026 | 4,32 | 4,41 | 4,30 | 4,39 | 1,86% | 413.197,00 |
| 30.04.2026 | 4,17 | 4,33 | 4,17 | 4,31 | 3,36% | 517.291,00 |
| 29.04.2026 | 4,23 | 4,24 | 4,14 | 4,17 | -1,65% | 287.626,00 |
| 28.04.2026 | 4,11 | 4,24 | 4,11 | 4,24 | 2,42% | 518.674,00 |
| 27.04.2026 | 4,14 | 4,17 | 4,10 | 4,14 | 0,00% | 396.728,00 |
| 24.04.2026 | 4,15 | 4,21 | 4,10 | 4,14 | 0,98% | 418.833,00 |
| 23.04.2026 | 4,25 | 4,25 | 4,08 | 4,10 | -3,42% | 523.900,00 |
| 22.04.2026 | 4,23 | 4,34 | 4,23 | 4,25 | 0,24% | 521.643,00 |
| 21.04.2026 | 4,34 | 4,36 | 4,22 | 4,24 | -2,42% | 655.033,00 |
| 20.04.2026 | 4,32 | 4,39 | 4,27 | 4,34 | 0,23% | 1.146.204,00 |
| 17.04.2026 | 4,24 | 4,42 | 4,24 | 4,33 | 1,76% | 929.242,00 |
| 16.04.2026 | 4,38 | 4,49 | 4,25 | 4,26 | -2,63% | 1.064.458,00 |
| 15.04.2026 | 4,10 | 4,37 | 4,10 | 4,37 | 7,11% | 2.368.961,00 |
| 14.04.2026 | 3,95 | 4,10 | 3,95 | 4,08 | 3,82% | 942.369,00 |
| 13.04.2026 | 3,84 | 3,94 | 3,80 | 3,93 | 2,34% | 828.227,00 |
| 10.04.2026 | 3,86 | 3,89 | 3,81 | 3,84 | 0,26% | 628.992,00 |
| 09.04.2026 | 3,78 | 3,85 | 3,76 | 3,83 | 0,26% | 831.388,00 |
| 08.04.2026 | 3,84 | 3,96 | 3,78 | 3,82 | 1,73% | 1.368.181,00 |
| 07.04.2026 | 3,70 | 3,77 | 3,66 | 3,76 | 0,13% | 825.236,00 |
| 06.04.2026 | 3,59 | 3,80 | 3,57 | 3,75 | 4,17% | 1.645.390,00 |
| 02.04.2026 | 3,50 | 3,61 | 3,43 | 3,60 | 1,55% | 1.246.730,00 |
| 01.04.2026 | 3,65 | 3,66 | 3,53 | 3,55 | -2,21% | 1.303.848,00 |
| 31.03.2026 | 3,58 | 3,67 | 3,56 | 3,63 | 2,55% | 1.426.357,00 |
| 30.03.2026 | 3,49 | 3,60 | 3,44 | 3,54 | 2,76% | 1.354.621,00 |
| 27.03.2026 | 3,58 | 3,59 | 3,44 | 3,44 | -4,44% | 997.768,00 |
| 26.03.2026 | 3,65 | 3,75 | 3,60 | 3,60 | -1,91% | 830.742,00 |
| 25.03.2026 | 3,63 | 3,72 | 3,61 | 3,67 | 1,66% | 863.917,00 |
| 24.03.2026 | 3,65 | 3,66 | 3,59 | 3,61 | -2,43% | 1.238.470,00 |
| 23.03.2026 | 3,56 | 3,72 | 3,47 | 3,70 | 5,41% | 1.500.884,00 |
| 20.03.2026 | 3,61 | 3,65 | 3,49 | 3,51 | -3,04% | 3.294.490,00 |
| 19.03.2026 | 3,53 | 3,63 | 3,52 | 3,62 | 1,54% | 1.315.053,00 |
| 18.03.2026 | 3,50 | 3,65 | 3,50 | 3,57 | 0,99% | 1.709.329,00 |
| 17.03.2026 | 3,47 | 3,63 | 3,47 | 3,53 | -3,02% | 2.466.965,00 |
| 16.03.2026 | 3,64 | 3,70 | 3,62 | 3,64 | 0,55% | 2.037.167,00 |
| 13.03.2026 | 3,65 | 3,71 | 3,62 | 3,62 | -0,82% | 1.270.843,00 |
| 12.03.2026 | 3,74 | 3,78 | 3,64 | 3,65 | -3,18% | 1.322.157,00 |
| 11.03.2026 | 3,80 | 3,91 | 3,74 | 3,77 | 0,27% | 1.552.455,00 |
| 10.03.2026 | 3,82 | 3,84 | 3,74 | 3,76 | -1,05% | 1.293.477,00 |
| 09.03.2026 | 3,78 | 3,82 | 3,67 | 3,80 | -0,52% | 1.594.366,00 |
| 06.03.2026 | 3,97 | 3,97 | 3,82 | 3,82 | -3,78% | 2.342.224,00 |
| 05.03.2026 | 4,11 | 4,14 | 3,96 | 3,97 | -3,87% | 1.598.035,00 |
| 04.03.2026 | 4,03 | 4,18 | 3,99 | 4,13 | 4,03% | 2.188.024,00 |
| 03.03.2026 | 3,86 | 4,00 | 3,83 | 3,97 | -3,29% | 2.092.379,00 |
| 02.03.2026 | 4,08 | 4,19 | 4,05 | 4,11 | 0,37% | 1.739.138,00 |
| 27.02.2026 | 4,25 | 4,33 | 4,06 | 4,09 | -9,31% | 2.962.960,00 |
| 26.02.2026 | 4,60 | 4,61 | 4,48 | 4,51 | -2,38% | 1.144.119,00 |
| 25.02.2026 | 4,53 | 4,62 | 4,48 | 4,62 | 1,99% | 816.938,00 |
| 24.02.2026 | 4,48 | 4,60 | 4,48 | 4,53 | 0,67% | 1.164.705,00 |
| 23.02.2026 | 4,60 | 4,63 | 4,48 | 4,50 | -2,39% | 1.174.719,00 |
| 20.02.2026 | 4,68 | 4,71 | 4,57 | 4,61 | -2,33% | 1.193.437,00 |
| 19.02.2026 | 4,81 | 4,85 | 4,65 | 4,72 | -1,46% | 973.389,00 |
| 18.02.2026 | 4,74 | 4,83 | 4,70 | 4,79 | 1,05% | 837.843,00 |
| 17.02.2026 | 4,81 | 4,86 | 4,71 | 4,74 | -1,25% | 897.417,00 |
| 13.02.2026 | 4,85 | 4,89 | 4,77 | 4,80 | -0,83% | 810.432,00 |
| 12.02.2026 | 4,87 | 4,95 | 4,81 | 4,84 | -0,62% | 693.951,00 |
| 11.02.2026 | 4,92 | 4,92 | 4,81 | 4,87 | -1,02% | 803.662,00 |
| 10.02.2026 | 4,78 | 4,93 | 4,76 | 4,92 | 2,71% | 1.013.768,00 |
| 09.02.2026 | 4,88 | 4,88 | 4,77 | 4,79 | -1,44% | 762.745,00 |
| 06.02.2026 | 4,93 | 4,95 | 4,85 | 4,86 | -1,62% | 1.184.248,00 |
| 05.02.2026 | 5,02 | 5,03 | 4,88 | 4,94 | -2,95% | 1.459.384,00 |
| 04.02.2026 | 4,92 | 5,09 | 4,92 | 5,09 | 2,41% | 723.301,00 |
| 03.02.2026 | 5,10 | 5,11 | 4,91 | 4,97 | -2,55% | 1.515.046,00 |
| 02.02.2026 | 5,17 | 5,17 | 4,98 | 5,10 | -1,54% | 1.236.449,00 |
| 30.01.2026 | 5,20 | 5,23 | 5,12 | 5,18 | -0,96% | 675.194,00 |
| 29.01.2026 | 5,15 | 5,28 | 5,14 | 5,23 | 1,55% | 783.473,00 |
| 28.01.2026 | 5,20 | 5,34 | 5,15 | 5,15 | -1,72% | 859.462,00 |
| 27.01.2026 | 5,10 | 5,41 | 5,10 | 5,24 | 2,75% | 2.579.403,00 |
| 26.01.2026 | 5,05 | 5,13 | 4,88 | 5,10 | -12,97% | 6.702.328,00 |
| 23.01.2026 | 5,88 | 5,94 | 5,84 | 5,86 | -0,51% | 454.124,00 |
| 22.01.2026 | 5,89 | 5,94 | 5,88 | 5,89 | 0,34% | 371.619,00 |
| 21.01.2026 | 5,70 | 5,88 | 5,70 | 5,87 | 2,62% | 501.027,00 |
| 20.01.2026 | 5,76 | 5,78 | 5,65 | 5,72 | -1,21% | 608.994,00 |
| 16.01.2026 | 5,82 | 5,87 | 5,75 | 5,79 | -1,03% | 419.996,00 |
| 15.01.2026 | 5,73 | 5,90 | 5,66 | 5,85 | 2,09% | 751.978,00 |
| 14.01.2026 | 5,62 | 5,74 | 5,59 | 5,73 | 2,50% | 545.794,00 |
| 13.01.2026 | 5,65 | 5,67 | 5,57 | 5,59 | -0,71% | 628.111,00 |
| 12.01.2026 | 5,55 | 5,64 | 5,54 | 5,63 | 0,90% | 612.337,00 |
| 09.01.2026 | 5,58 | 5,63 | 5,54 | 5,58 | 0,18% | 492.912,00 |
| 08.01.2026 | 5,37 | 5,61 | 5,35 | 5,57 | 3,53% | 756.143,00 |
| 07.01.2026 | 5,49 | 5,51 | 5,33 | 5,38 | -2,00% | 1.034.907,00 |
| 06.01.2026 | 5,58 | 5,59 | 5,41 | 5,49 | -1,61% | 695.954,00 |
| 05.01.2026 | 5,56 | 5,65 | 5,56 | 5,58 | 0,54% | 708.192,00 |
| 02.01.2026 | 5,47 | 5,58 | 5,43 | 5,55 | 1,46% | 852.175,00 |
| 31.12.2025 | 5,42 | 5,49 | 5,41 | 5,47 | 0,55% | 1.738.914,00 |