9,387$
2,47%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 9,19 | 9,40 | 9,16 | 9,40 | 2,62% | 231.212,00 |
16.05.2024 | 9,17 | 9,21 | 9,10 | 9,16 | 0,11% | 485.079,00 |
15.05.2024 | 9,35 | 9,38 | 9,15 | 9,15 | -1,51% | 358.271,00 |
14.05.2024 | 9,29 | 9,32 | 9,22 | 9,29 | 1,20% | 365.822,00 |
13.05.2024 | 9,25 | 9,25 | 9,16 | 9,18 | -0,43% | 429.934,00 |
10.05.2024 | 9,17 | 9,28 | 9,17 | 9,22 | 0,55% | 350.936,00 |
09.05.2024 | 9,09 | 9,20 | 9,09 | 9,17 | 0,22% | 287.936,00 |
08.05.2024 | 9,16 | 9,19 | 9,07 | 9,15 | -0,11% | 300.373,00 |
07.05.2024 | 9,35 | 9,40 | 9,12 | 9,16 | -1,72% | 693.751,00 |
06.05.2024 | 9,23 | 9,36 | 9,21 | 9,32 | 1,30% | 400.463,00 |
03.05.2024 | 9,35 | 9,41 | 9,18 | 9,20 | -1,18% | 528.967,00 |
02.05.2024 | 9,17 | 9,49 | 9,10 | 9,31 | -1,48% | 407.485,00 |
01.05.2024 | 9,41 | 9,51 | 9,39 | 9,45 | 0,64% | 241.189,00 |
30.04.2024 | 9,45 | 9,54 | 9,38 | 9,39 | -1,05% | 132.115,00 |
29.04.2024 | 9,56 | 9,62 | 9,46 | 9,49 | -0,63% | 267.156,00 |
26.04.2024 | 9,43 | 9,63 | 9,43 | 9,55 | 1,60% | 179.355,00 |
25.04.2024 | 9,53 | 9,53 | 9,39 | 9,40 | -1,36% | 110.137,00 |
24.04.2024 | 9,60 | 9,64 | 9,49 | 9,53 | -1,04% | 139.153,00 |
23.04.2024 | 9,55 | 9,73 | 9,47 | 9,63 | 0,84% | 249.897,00 |
22.04.2024 | 9,51 | 9,63 | 9,41 | 9,55 | 0,53% | 311.207,00 |
19.04.2024 | 9,15 | 9,68 | 9,15 | 9,50 | 3,94% | 883.375,00 |
18.04.2024 | 9,11 | 9,17 | 9,06 | 9,14 | 1,11% | 145.751,00 |
17.04.2024 | 9,00 | 9,10 | 8,97 | 9,04 | 0,44% | 140.684,00 |
16.04.2024 | 8,91 | 9,01 | 8,88 | 9,00 | 0,56% | 137.376,00 |
15.04.2024 | 9,11 | 9,20 | 8,93 | 8,95 | -1,65% | 234.512,00 |
12.04.2024 | 9,20 | 9,21 | 8,97 | 9,10 | -1,41% | 431.047,00 |
11.04.2024 | 9,25 | 9,26 | 9,13 | 9,23 | -0,22% | 291.517,00 |
10.04.2024 | 9,20 | 9,28 | 9,19 | 9,25 | -0,32% | 192.949,00 |
09.04.2024 | 9,25 | 9,28 | 9,20 | 9,28 | 0,00% | 193.925,00 |
08.04.2024 | 9,28 | 9,30 | 9,22 | 9,28 | 0,32% | 180.508,00 |
05.04.2024 | 9,17 | 9,27 | 9,14 | 9,25 | 0,87% | 189.535,00 |
04.04.2024 | 9,39 | 9,45 | 9,16 | 9,17 | -1,71% | 334.677,00 |
03.04.2024 | 9,29 | 9,35 | 9,23 | 9,33 | 0,97% | 261.697,00 |
02.04.2024 | 9,36 | 9,46 | 9,22 | 9,24 | -1,07% | 300.929,00 |
01.04.2024 | 9,50 | 9,58 | 9,31 | 9,34 | -1,48% | 360.330,00 |
28.03.2024 | 9,41 | 9,53 | 9,40 | 9,48 | 1,72% | 544.279,00 |
27.03.2024 | 9,19 | 9,36 | 9,19 | 9,32 | 2,31% | 363.434,00 |
26.03.2024 | 9,10 | 9,24 | 9,10 | 9,11 | -0,11% | 290.048,00 |
25.03.2024 | 9,18 | 9,25 | 9,06 | 9,12 | -1,08% | 422.094,00 |
22.03.2024 | 9,38 | 9,38 | 9,12 | 9,22 | 0,11% | 264.261,00 |
21.03.2024 | 9,18 | 9,32 | 9,13 | 9,21 | 0,66% | 281.435,00 |
20.03.2024 | 9,15 | 9,22 | 9,03 | 9,15 | -0,76% | 346.372,00 |
19.03.2024 | 9,01 | 9,26 | 8,94 | 9,22 | 2,33% | 402.676,00 |
18.03.2024 | 9,11 | 9,24 | 8,99 | 9,01 | -0,88% | 502.516,00 |
15.03.2024 | 9,12 | 9,25 | 9,08 | 9,09 | -0,33% | 454.923,00 |
14.03.2024 | 9,36 | 9,38 | 9,12 | 9,12 | -2,46% | 491.090,00 |
13.03.2024 | 9,50 | 9,53 | 9,35 | 9,35 | -5,36% | 354.316,00 |
12.03.2024 | 9,86 | 9,99 | 9,77 | 9,88 | 0,92% | 642.935,00 |
11.03.2024 | 9,91 | 10,09 | 9,77 | 9,79 | -0,41% | 745.897,00 |
08.03.2024 | 9,53 | 9,89 | 9,53 | 9,83 | 3,15% | 878.510,00 |
07.03.2024 | 9,91 | 10,00 | 9,20 | 9,53 | -12,33% | 2.402.683,00 |
06.03.2024 | 10,90 | 11,01 | 10,81 | 10,87 | 0,56% | 287.617,00 |
05.03.2024 | 10,73 | 10,89 | 10,73 | 10,81 | 0,19% | 172.704,00 |
04.03.2024 | 10,68 | 10,89 | 10,68 | 10,79 | -0,37% | 196.478,00 |
01.03.2024 | 10,74 | 10,85 | 10,63 | 10,83 | 0,46% | 190.807,00 |
29.02.2024 | 10,85 | 10,86 | 10,63 | 10,78 | 0,28% | 248.484,00 |
28.02.2024 | 11,01 | 11,02 | 10,74 | 10,75 | -2,54% | 144.284,00 |
27.02.2024 | 10,89 | 11,04 | 10,88 | 11,03 | 1,01% | 127.048,00 |
26.02.2024 | 11,02 | 11,08 | 10,88 | 10,92 | -0,91% | 115.432,00 |
23.02.2024 | 10,96 | 11,17 | 10,96 | 11,02 | 0,09% | 124.158,00 |
22.02.2024 | 10,97 | 11,07 | 10,91 | 11,01 | 0,18% | 136.910,00 |
21.02.2024 | 10,98 | 11,03 | 10,89 | 10,99 | 0,64% | 150.446,00 |
20.02.2024 | 10,80 | 10,96 | 10,80 | 10,92 | -0,36% | 203.762,00 |
16.02.2024 | 10,94 | 11,07 | 10,83 | 10,96 | 0,18% | 138.638,00 |
15.02.2024 | 10,69 | 10,94 | 10,69 | 10,94 | 2,92% | 83.357,00 |
14.02.2024 | 10,70 | 10,87 | 10,60 | 10,63 | -0,37% | 215.975,00 |
13.02.2024 | 10,77 | 10,88 | 10,63 | 10,67 | -2,29% | 154.816,00 |
12.02.2024 | 10,87 | 10,99 | 10,79 | 10,92 | 0,65% | 198.725,00 |
09.02.2024 | 10,89 | 10,94 | 10,78 | 10,85 | -0,37% | 126.145,00 |
08.02.2024 | 10,90 | 10,97 | 10,84 | 10,89 | -0,46% | 143.508,00 |
07.02.2024 | 11,05 | 11,09 | 10,85 | 10,94 | -1,17% | 139.130,00 |
06.02.2024 | 11,06 | 11,12 | 10,97 | 11,07 | 0,18% | 144.823,00 |
05.02.2024 | 11,10 | 11,10 | 10,89 | 11,05 | -0,81% | 204.624,00 |
02.02.2024 | 11,16 | 11,18 | 11,03 | 11,14 | -0,54% | 188.984,00 |
01.02.2024 | 11,38 | 11,41 | 11,00 | 11,20 | -0,09% | 231.813,00 |
31.01.2024 | 11,50 | 11,58 | 11,19 | 11,21 | -2,18% | 169.993,00 |
30.01.2024 | 11,44 | 11,54 | 11,39 | 11,46 | 0,00% | 138.049,00 |
29.01.2024 | 11,50 | 11,51 | 11,35 | 11,46 | -0,17% | 157.893,00 |
26.01.2024 | 11,33 | 11,50 | 11,32 | 11,48 | 1,23% | 272.135,00 |
25.01.2024 | 11,32 | 11,40 | 11,22 | 11,34 | 0,80% | 143.531,00 |
24.01.2024 | 11,45 | 11,50 | 11,25 | 11,25 | -1,23% | 224.872,00 |
23.01.2024 | 11,36 | 11,49 | 11,36 | 11,39 | 0,71% | 289.810,00 |
22.01.2024 | 11,09 | 11,38 | 11,09 | 11,31 | 3,86% | 421.906,00 |
19.01.2024 | 10,91 | 10,95 | 10,80 | 10,89 | -0,55% | 139.553,00 |
18.01.2024 | 11,10 | 11,10 | 10,78 | 10,95 | -0,09% | 185.616,00 |
17.01.2024 | 10,97 | 11,05 | 10,84 | 10,96 | -0,99% | 208.492,00 |
16.01.2024 | 11,17 | 11,17 | 11,00 | 11,07 | -0,90% | 246.619,00 |
12.01.2024 | 11,15 | 11,25 | 11,11 | 11,17 | 0,36% | 153.531,00 |
11.01.2024 | 11,30 | 11,30 | 11,01 | 11,13 | -1,24% | 182.573,00 |
10.01.2024 | 11,26 | 11,39 | 11,26 | 11,27 | 0,09% | 167.153,00 |
09.01.2024 | 11,35 | 11,42 | 11,25 | 11,26 | -1,49% | 186.432,00 |
08.01.2024 | 11,23 | 11,54 | 11,20 | 11,43 | 1,33% | 323.007,00 |
05.01.2024 | 11,11 | 11,37 | 11,08 | 11,28 | 0,80% | 211.444,00 |
04.01.2024 | 11,03 | 11,29 | 11,02 | 11,19 | 1,73% | 241.830,00 |
03.01.2024 | 10,96 | 11,05 | 10,80 | 11,00 | -0,45% | 222.254,00 |
02.01.2024 | 10,91 | 11,11 | 10,90 | 11,05 | 1,75% | 385.109,00 |
29.12.2023 | 11,02 | 11,12 | 10,82 | 10,86 | -1,18% | 462.226,00 |
28.12.2023 | 10,87 | 11,07 | 10,87 | 10,99 | 0,00% | 393.647,00 |
27.12.2023 | 10,87 | 11,14 | 10,82 | 10,99 | 1,29% | 369.753,00 |
26.12.2023 | 10,63 | 10,85 | 10,46 | 10,85 | 2,46% | 617.656,00 |