Echtzeit-Aktienkurs Investcorp Credit Management BDC
Bid:
Ask:
Aktienkurse zur Investcorp Credit Management BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,89 | 3,01 | 2,89 | 3,00 | 2,74% | 69.348,00 |
| 13.10.2025 | 2,90 | 2,95 | 2,90 | 2,92 | 1,74% | 14.644,00 |
| 10.10.2025 | 2,94 | 3,01 | 2,87 | 2,87 | -2,38% | 11.816,00 |
| 09.10.2025 | 2,95 | 2,96 | 2,85 | 2,94 | 0,00% | 38.112,00 |
| 08.10.2025 | 2,92 | 2,97 | 2,88 | 2,94 | 1,03% | 24.052,00 |
| 07.10.2025 | 2,96 | 2,96 | 2,85 | 2,91 | -0,34% | 24.600,00 |
| 06.10.2025 | 2,98 | 3,02 | 2,83 | 2,92 | 3,55% | 32.217,00 |
| 02.10.2025 | 2,90 | 2,93 | 2,82 | 2,82 | -3,42% | 11.910,00 |
| 01.10.2025 | 2,75 | 2,94 | 2,75 | 2,92 | 5,04% | 96.904,00 |
| 30.09.2025 | 2,79 | 2,81 | 2,77 | 2,78 | 0,36% | 7.476,00 |
| 29.09.2025 | 2,79 | 2,88 | 2,76 | 2,77 | 0,00% | 18.491,00 |
| 26.09.2025 | 2,80 | 2,80 | 2,77 | 2,77 | -1,42% | 17.749,00 |
| 25.09.2025 | 2,81 | 2,85 | 2,77 | 2,81 | 1,08% | 10.097,00 |
| 24.09.2025 | 2,78 | 2,92 | 2,78 | 2,78 | -0,36% | 10.022,00 |
| 23.09.2025 | 2,76 | 2,88 | 2,76 | 2,79 | -2,96% | 21.889,00 |
| 22.09.2025 | 2,79 | 2,90 | 2,79 | 2,88 | 0,88% | 36.500,00 |
| 19.09.2025 | 2,90 | 2,90 | 2,79 | 2,85 | -1,38% | 29.245,00 |
| 18.09.2025 | 2,74 | 2,93 | 2,73 | 2,89 | -5,71% | 188.716,00 |
| 17.09.2025 | 3,02 | 3,10 | 3,00 | 3,07 | 2,17% | 124.631,00 |
| 16.09.2025 | 3,00 | 3,05 | 2,98 | 3,00 | -0,66% | 89.827,00 |
| 15.09.2025 | 2,94 | 3,05 | 2,90 | 3,02 | 4,14% | 143.141,00 |
| 12.09.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -0,68% | 27.325,00 |
| 11.09.2025 | 2,95 | 3,00 | 2,90 | 2,92 | 0,34% | 51.485,00 |
| 10.09.2025 | 2,94 | 2,97 | 2,91 | 2,91 | -0,34% | 9.676,00 |
| 09.09.2025 | 2,98 | 2,98 | 2,91 | 2,92 | 0,00% | 23.353,00 |
| 08.09.2025 | 2,95 | 2,97 | 2,90 | 2,92 | -0,85% | 24.399,00 |
| 05.09.2025 | 2,92 | 2,97 | 2,92 | 2,95 | 0,86% | 23.547,00 |
| 04.09.2025 | 2,95 | 2,95 | 2,91 | 2,92 | 0,34% | 17.156,00 |
| 03.09.2025 | 2,91 | 2,93 | 2,88 | 2,91 | -0,51% | 7.722,00 |
| 02.09.2025 | 2,95 | 2,98 | 2,89 | 2,93 | -0,85% | 36.641,00 |
| 29.08.2025 | 2,90 | 2,98 | 2,90 | 2,95 | 1,03% | 11.670,00 |
| 28.08.2025 | 2,89 | 2,94 | 2,85 | 2,92 | 0,69% | 33.341,00 |
| 27.08.2025 | 2,97 | 2,97 | 2,89 | 2,90 | 0,00% | 9.257,00 |
| 26.08.2025 | 2,95 | 2,97 | 2,90 | 2,90 | -0,68% | 25.374,00 |
| 25.08.2025 | 2,85 | 3,05 | 2,78 | 2,92 | 2,46% | 50.830,00 |
| 22.08.2025 | 2,78 | 2,86 | 2,76 | 2,85 | 3,64% | 59.694,00 |
| 21.08.2025 | 2,76 | 2,78 | 2,73 | 2,75 | -0,18% | 35.502,00 |
| 20.08.2025 | 2,75 | 2,79 | 2,73 | 2,76 | 0,29% | 30.156,00 |
| 19.08.2025 | 2,72 | 2,75 | 2,71 | 2,75 | 1,37% | 7.923,00 |
| 18.08.2025 | 2,70 | 2,72 | 2,66 | 2,71 | -0,37% | 16.535,00 |
| 15.08.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 1,12% | 15.666,00 |
| 14.08.2025 | 2,67 | 2,70 | 2,65 | 2,69 | -0,37% | 25.078,00 |
| 13.08.2025 | 2,68 | 2,71 | 2,60 | 2,70 | 0,75% | 41.992,00 |
| 12.08.2025 | 2,62 | 2,70 | 2,62 | 2,68 | 1,13% | 36.688,00 |
| 11.08.2025 | 2,69 | 2,70 | 2,64 | 2,65 | -1,85% | 22.153,00 |
| 08.08.2025 | 2,77 | 2,77 | 2,60 | 2,70 | -1,82% | 48.381,00 |
| 07.08.2025 | 2,78 | 2,78 | 2,70 | 2,75 | 0,73% | 23.199,00 |
| 06.08.2025 | 2,72 | 2,75 | 2,70 | 2,73 | 0,59% | 21.015,00 |
| 05.08.2025 | 2,77 | 2,78 | 2,52 | 2,71 | -1,67% | 60.225,00 |
| 04.08.2025 | 2,86 | 2,86 | 2,76 | 2,76 | -2,47% | 49.781,00 |
| 01.08.2025 | 2,87 | 2,89 | 2,81 | 2,83 | -1,22% | 22.354,00 |
| 31.07.2025 | 2,86 | 2,89 | 2,84 | 2,87 | 0,53% | 12.598,00 |
| 30.07.2025 | 2,80 | 2,86 | 2,80 | 2,85 | -0,35% | 20.180,00 |
| 29.07.2025 | 2,85 | 2,87 | 2,83 | 2,86 | 0,53% | 7.509,00 |
| 28.07.2025 | 2,82 | 2,85 | 2,80 | 2,85 | -0,18% | 14.792,00 |
| 25.07.2025 | 2,87 | 2,87 | 2,76 | 2,85 | -0,70% | 30.552,00 |
| 24.07.2025 | 2,87 | 2,88 | 2,80 | 2,87 | 1,06% | 13.194,00 |
| 23.07.2025 | 2,84 | 2,89 | 2,83 | 2,84 | -0,87% | 14.047,00 |
| 22.07.2025 | 2,85 | 2,90 | 2,81 | 2,87 | 1,96% | 55.552,00 |
| 21.07.2025 | 2,79 | 2,86 | 2,79 | 2,81 | -0,88% | 25.305,00 |
| 18.07.2025 | 2,81 | 2,88 | 2,75 | 2,84 | 0,11% | 19.115,00 |
| 17.07.2025 | 2,87 | 2,87 | 2,80 | 2,83 | -0,98% | 22.002,00 |
| 16.07.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 0,35% | 16.273,00 |
| 15.07.2025 | 2,82 | 2,87 | 2,79 | 2,85 | -0,35% | 10.878,00 |
| 14.07.2025 | 2,82 | 2,88 | 2,81 | 2,86 | 0,36% | 56.549,00 |
| 11.07.2025 | 2,81 | 2,86 | 2,81 | 2,85 | -0,01% | 15.339,00 |
| 10.07.2025 | 2,81 | 2,87 | 2,80 | 2,85 | 0,35% | 12.647,00 |
| 09.07.2025 | 2,76 | 2,89 | 2,76 | 2,84 | 0,71% | 12.724,00 |
| 08.07.2025 | 2,80 | 2,87 | 2,79 | 2,82 | 2,55% | 3.729,00 |
| 07.07.2025 | 2,75 | 2,82 | 2,75 | 2,75 | 0,00% | 15.594,00 |
| 03.07.2025 | 2,69 | 2,79 | 2,69 | 2,75 | 0,73% | 8.527,00 |
| 02.07.2025 | 2,76 | 2,79 | 2,73 | 2,73 | -0,87% | 18.399,00 |
| 01.07.2025 | 2,78 | 2,84 | 2,75 | 2,75 | -1,15% | 23.368,00 |
| 30.06.2025 | 2,77 | 2,81 | 2,77 | 2,79 | 0,58% | 27.679,00 |
| 27.06.2025 | 2,75 | 2,82 | 2,75 | 2,77 | -1,42% | 11.266,00 |
| 26.06.2025 | 2,79 | 2,88 | 2,77 | 2,81 | 1,81% | 27.325,00 |
| 25.06.2025 | 2,90 | 2,90 | 2,73 | 2,76 | -4,50% | 32.489,00 |
| 24.06.2025 | 2,94 | 2,94 | 2,86 | 2,89 | -1,83% | 10.886,00 |
| 23.06.2025 | 2,87 | 2,95 | 2,81 | 2,94 | 1,52% | 27.861,00 |
| 20.06.2025 | 2,86 | 2,90 | 2,78 | 2,90 | 2,84% | 45.481,00 |
| 18.06.2025 | 2,78 | 2,84 | 2,76 | 2,82 | 2,55% | 11.327,00 |
| 17.06.2025 | 2,94 | 2,96 | 2,75 | 2,75 | -3,85% | 20.483,00 |
| 16.06.2025 | 2,87 | 3,00 | 2,83 | 2,86 | 1,06% | 32.125,00 |
| 13.06.2025 | 2,75 | 2,89 | 2,73 | 2,83 | 2,17% | 33.569,00 |
| 12.06.2025 | 2,83 | 2,83 | 2,70 | 2,77 | -1,77% | 28.496,00 |
| 11.06.2025 | 2,83 | 2,83 | 2,80 | 2,82 | -0,35% | 11.308,00 |
| 10.06.2025 | 2,81 | 2,84 | 2,80 | 2,83 | 0,00% | 20.671,00 |
| 09.06.2025 | 2,76 | 2,83 | 2,71 | 2,83 | 2,91% | 43.046,00 |
| 06.06.2025 | 2,75 | 2,78 | 2,70 | 2,75 | 1,15% | 25.231,00 |
| 05.06.2025 | 2,70 | 2,74 | 2,70 | 2,72 | 0,69% | 9.055,00 |
| 04.06.2025 | 2,69 | 2,75 | 2,69 | 2,70 | 0,37% | 38.863,00 |
| 03.06.2025 | 2,69 | 2,75 | 2,69 | 2,69 | -1,47% | 27.152,00 |
| 02.06.2025 | 2,66 | 2,78 | 2,66 | 2,73 | 1,30% | 29.299,00 |
| 30.05.2025 | 2,74 | 2,82 | 2,68 | 2,70 | -2,36% | 62.223,00 |
| 29.05.2025 | 2,79 | 2,81 | 2,72 | 2,76 | -1,78% | 40.117,00 |
| 28.05.2025 | 2,77 | 2,83 | 2,77 | 2,81 | -1,06% | 28.341,00 |
| 27.05.2025 | 2,84 | 2,89 | 2,76 | 2,84 | 0,35% | 69.675,00 |
| 23.05.2025 | 2,90 | 2,99 | 2,78 | 2,83 | -7,82% | 88.194,00 |
| 22.05.2025 | 3,10 | 3,10 | 3,03 | 3,07 | 1,66% | 86.044,00 |
| 21.05.2025 | 3,10 | 3,10 | 2,99 | 3,02 | -0,16% | 35.210,00 |