10,838$
-0,20%
Echtzeit-Aktienkurs BlackRock TCP Capital Corp
Bid:
Ask:
Aktienkurse zur BlackRock TCP Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 10,89 | 10,93 | 10,82 | 10,85 | -0,09% | 333.817,00 |
| 20.05.2024 | 10,85 | 10,87 | 10,82 | 10,86 | 0,74% | 437.658,00 |
| 17.05.2024 | 10,84 | 10,86 | 10,77 | 10,78 | -0,46% | 337.201,00 |
| 16.05.2024 | 10,79 | 10,84 | 10,75 | 10,83 | 1,21% | 401.744,00 |
| 15.05.2024 | 10,70 | 10,82 | 10,66 | 10,70 | -0,19% | 437.601,00 |
| 14.05.2024 | 10,73 | 10,83 | 10,69 | 10,72 | 0,00% | 361.197,00 |
| 13.05.2024 | 10,66 | 10,76 | 10,64 | 10,72 | 0,75% | 552.537,00 |
| 10.05.2024 | 10,64 | 10,70 | 10,58 | 10,64 | 0,47% | 289.893,00 |
| 09.05.2024 | 10,56 | 10,65 | 10,52 | 10,59 | 0,67% | 405.436,00 |
| 08.05.2024 | 10,55 | 10,56 | 10,46 | 10,52 | 0,67% | 243.209,00 |
| 07.05.2024 | 10,50 | 10,51 | 10,42 | 10,45 | -0,05% | 249.979,00 |
| 06.05.2024 | 10,34 | 10,54 | 10,34 | 10,46 | 1,70% | 418.725,00 |
| 03.05.2024 | 10,36 | 10,38 | 10,28 | 10,28 | -0,10% | 374.750,00 |
| 02.05.2024 | 10,41 | 10,50 | 10,29 | 10,29 | -1,25% | 571.156,00 |
| 01.05.2024 | 10,15 | 10,45 | 10,15 | 10,42 | 3,37% | 630.181,00 |
| 30.04.2024 | 10,20 | 10,20 | 10,06 | 10,08 | -0,79% | 370.129,00 |
| 29.04.2024 | 10,09 | 10,18 | 10,05 | 10,16 | 0,69% | 405.130,00 |
| 26.04.2024 | 9,92 | 10,09 | 9,92 | 10,09 | 1,61% | 327.469,00 |
| 25.04.2024 | 10,02 | 10,05 | 9,91 | 9,93 | -0,90% | 351.590,00 |
| 24.04.2024 | 10,00 | 10,06 | 9,91 | 10,02 | -0,10% | 859.900,00 |
| 23.04.2024 | 10,10 | 10,20 | 10,02 | 10,03 | -0,99% | 786.633,00 |
| 22.04.2024 | 10,21 | 10,22 | 10,08 | 10,13 | -0,88% | 426.980,00 |
| 19.04.2024 | 10,17 | 10,27 | 10,17 | 10,22 | 0,39% | 327.430,00 |
| 18.04.2024 | 10,17 | 10,22 | 10,11 | 10,18 | 0,49% | 289.686,00 |
| 17.04.2024 | 10,08 | 10,18 | 10,07 | 10,13 | 0,50% | 306.989,00 |
| 16.04.2024 | 10,10 | 10,14 | 10,02 | 10,08 | -0,16% | 295.106,00 |
| 15.04.2024 | 10,10 | 10,22 | 10,06 | 10,10 | 0,06% | 416.179,00 |
| 12.04.2024 | 10,28 | 10,30 | 10,06 | 10,09 | -1,66% | 268.611,00 |
| 11.04.2024 | 10,14 | 10,26 | 10,12 | 10,26 | 1,18% | 500.953,00 |
| 10.04.2024 | 10,12 | 10,22 | 10,07 | 10,14 | -0,20% | 403.719,00 |
| 09.04.2024 | 10,12 | 10,18 | 10,11 | 10,16 | 0,37% | 294.050,00 |
| 08.04.2024 | 10,14 | 10,18 | 10,06 | 10,12 | -0,17% | 358.645,00 |
| 05.04.2024 | 10,06 | 10,14 | 10,01 | 10,14 | 0,90% | 311.969,00 |
| 04.04.2024 | 10,12 | 10,15 | 10,02 | 10,05 | -0,50% | 497.296,00 |
| 03.04.2024 | 10,11 | 10,16 | 10,06 | 10,10 | 0,05% | 389.918,00 |
| 02.04.2024 | 10,18 | 10,22 | 10,07 | 10,10 | -0,79% | 589.345,00 |
| 01.04.2024 | 10,48 | 10,48 | 10,16 | 10,18 | -2,44% | 700.974,00 |
| 28.03.2024 | 10,46 | 10,46 | 10,26 | 10,43 | 0,48% | 1.219.566,00 |
| 27.03.2024 | 10,27 | 10,41 | 10,25 | 10,38 | 1,27% | 947.687,00 |
| 26.03.2024 | 10,16 | 10,26 | 10,10 | 10,25 | 1,18% | 884.315,00 |
| 25.03.2024 | 9,98 | 10,17 | 9,92 | 10,13 | 2,32% | 759.538,00 |
| 22.03.2024 | 10,15 | 10,15 | 9,90 | 9,90 | -2,65% | 1.235.696,00 |
| 21.03.2024 | 10,16 | 10,36 | 10,16 | 10,17 | -0,20% | 1.457.453,00 |
| 20.03.2024 | 10,08 | 10,21 | 9,98 | 10,19 | 0,89% | 855.787,00 |
| 19.03.2024 | 10,03 | 10,12 | 9,92 | 10,10 | 0,20% | 735.058,00 |
| 18.03.2024 | 10,15 | 10,17 | 10,06 | 10,08 | -0,69% | 361.970,00 |
| 15.03.2024 | 10,17 | 10,25 | 10,13 | 10,15 | -0,20% | 714.625,00 |
| 14.03.2024 | 10,35 | 10,35 | 10,16 | 10,17 | -1,64% | 449.804,00 |
| 13.03.2024 | 10,43 | 10,46 | 10,34 | 10,34 | -3,90% | 587.340,00 |
| 12.03.2024 | 10,76 | 10,78 | 10,68 | 10,76 | 0,56% | 715.782,00 |
| 11.03.2024 | 10,61 | 10,78 | 10,58 | 10,70 | 1,71% | 602.535,00 |
| 08.03.2024 | 10,55 | 10,59 | 10,46 | 10,52 | 0,48% | 506.563,00 |
| 07.03.2024 | 10,48 | 10,56 | 10,40 | 10,47 | 0,38% | 448.707,00 |
| 06.03.2024 | 10,50 | 10,55 | 10,38 | 10,43 | -1,14% | 751.013,00 |
| 05.03.2024 | 10,53 | 10,62 | 10,53 | 10,55 | 0,38% | 391.583,00 |
| 04.03.2024 | 10,49 | 10,62 | 10,41 | 10,51 | -0,38% | 487.776,00 |
| 01.03.2024 | 10,51 | 10,63 | 10,35 | 10,55 | -1,40% | 1.298.019,00 |
| 29.02.2024 | 10,98 | 11,00 | 10,66 | 10,70 | -4,12% | 1.060.063,00 |
| 28.02.2024 | 11,25 | 11,25 | 11,12 | 11,16 | -0,89% | 221.990,00 |
| 27.02.2024 | 11,13 | 11,26 | 11,07 | 11,26 | 1,26% | 336.691,00 |
| 26.02.2024 | 11,24 | 11,24 | 11,10 | 11,12 | -0,71% | 296.644,00 |
| 23.02.2024 | 11,25 | 11,26 | 11,16 | 11,20 | 0,00% | 243.990,00 |
| 22.02.2024 | 11,22 | 11,24 | 11,12 | 11,20 | 0,00% | 246.556,00 |
| 21.02.2024 | 11,31 | 11,31 | 11,16 | 11,20 | -0,44% | 270.883,00 |
| 20.02.2024 | 11,17 | 11,26 | 11,12 | 11,25 | 0,72% | 227.127,00 |
| 16.02.2024 | 11,22 | 11,25 | 11,11 | 11,17 | -0,45% | 188.486,00 |
| 15.02.2024 | 11,12 | 11,23 | 11,12 | 11,22 | 1,36% | 224.956,00 |
| 14.02.2024 | 11,12 | 11,21 | 11,00 | 11,07 | 0,18% | 185.254,00 |
| 13.02.2024 | 11,15 | 11,17 | 11,00 | 11,05 | -1,69% | 398.345,00 |
| 12.02.2024 | 11,11 | 11,27 | 11,09 | 11,24 | 1,54% | 252.050,00 |
| 09.02.2024 | 11,13 | 11,13 | 10,95 | 11,07 | -0,09% | 346.499,00 |
| 08.02.2024 | 11,06 | 11,14 | 11,03 | 11,08 | 0,36% | 222.411,00 |
| 07.02.2024 | 11,04 | 11,12 | 10,92 | 11,04 | -0,09% | 342.928,00 |
| 06.02.2024 | 11,08 | 11,08 | 10,98 | 11,05 | -0,45% | 317.909,00 |
| 05.02.2024 | 11,22 | 11,23 | 10,97 | 11,10 | -1,25% | 385.029,00 |
| 02.02.2024 | 11,31 | 11,41 | 11,22 | 11,24 | -1,23% | 341.481,00 |
| 01.02.2024 | 11,51 | 11,58 | 11,22 | 11,38 | -0,91% | 507.549,00 |
| 31.01.2024 | 11,58 | 11,60 | 11,47 | 11,49 | -1,08% | 286.185,00 |
| 30.01.2024 | 11,60 | 11,67 | 11,56 | 11,61 | 0,00% | 214.415,00 |
| 29.01.2024 | 11,74 | 11,75 | 11,52 | 11,61 | -1,02% | 232.742,00 |
| 26.01.2024 | 11,70 | 11,77 | 11,68 | 11,73 | 0,09% | 309.788,00 |
| 25.01.2024 | 11,65 | 11,73 | 11,60 | 11,72 | 0,73% | 214.511,00 |
| 24.01.2024 | 11,70 | 11,73 | 11,62 | 11,64 | 0,13% | 226.747,00 |
| 23.01.2024 | 11,66 | 11,71 | 11,56 | 11,62 | -0,17% | 211.793,00 |
| 22.01.2024 | 11,57 | 11,66 | 11,57 | 11,64 | 0,61% | 200.177,00 |
| 19.01.2024 | 11,55 | 11,61 | 11,43 | 11,57 | 0,26% | 183.821,00 |
| 18.01.2024 | 11,55 | 11,58 | 11,42 | 11,54 | -0,04% | 167.911,00 |
| 17.01.2024 | 11,36 | 11,55 | 11,36 | 11,55 | 1,18% | 324.020,00 |
| 16.01.2024 | 11,60 | 11,64 | 11,38 | 11,41 | -1,89% | 525.908,00 |
| 12.01.2024 | 11,56 | 11,67 | 11,56 | 11,63 | 0,26% | 236.149,00 |
| 11.01.2024 | 11,99 | 11,99 | 11,53 | 11,60 | -3,17% | 717.580,00 |
| 10.01.2024 | 11,82 | 11,99 | 11,82 | 11,98 | 1,23% | 216.179,00 |
| 09.01.2024 | 11,81 | 11,96 | 11,80 | 11,84 | -0,04% | 322.999,00 |
| 08.01.2024 | 11,82 | 11,97 | 11,80 | 11,84 | -0,34% | 368.230,00 |
| 05.01.2024 | 11,92 | 11,95 | 11,77 | 11,88 | -0,08% | 474.657,00 |
| 04.01.2024 | 11,44 | 11,94 | 11,44 | 11,89 | 4,57% | 880.140,00 |
| 03.01.2024 | 11,58 | 11,60 | 11,36 | 11,37 | -1,98% | 1.346.213,00 |
| 02.01.2024 | 11,50 | 11,65 | 11,46 | 11,60 | 0,52% | 369.422,00 |
| 29.12.2023 | 11,72 | 11,73 | 11,52 | 11,54 | -0,94% | 484.845,00 |
| 28.12.2023 | 11,55 | 11,67 | 11,55 | 11,65 | 0,69% | 385.261,00 |