16,422$
0,68%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,38 | 16,47 | 16,34 | 16,43 | 0,74% | 233.530,00 |
| 16.05.2024 | 16,50 | 16,52 | 16,31 | 16,31 | -1,15% | 280.936,00 |
| 15.05.2024 | 16,64 | 16,69 | 16,38 | 16,50 | -0,48% | 420.810,00 |
| 14.05.2024 | 16,54 | 16,67 | 16,46 | 16,58 | 0,73% | 283.557,00 |
| 13.05.2024 | 16,68 | 16,71 | 16,46 | 16,46 | -1,32% | 254.179,00 |
| 10.05.2024 | 16,70 | 16,75 | 16,66 | 16,68 | 0,36% | 186.633,00 |
| 09.05.2024 | 16,59 | 16,71 | 16,52 | 16,62 | 0,42% | 372.612,00 |
| 08.05.2024 | 16,58 | 16,66 | 16,46 | 16,55 | 0,00% | 323.168,00 |
| 07.05.2024 | 16,90 | 16,90 | 16,35 | 16,55 | -1,49% | 480.639,00 |
| 06.05.2024 | 16,72 | 16,88 | 16,69 | 16,80 | 1,14% | 337.512,00 |
| 03.05.2024 | 16,85 | 16,90 | 16,60 | 16,61 | -0,60% | 271.475,00 |
| 02.05.2024 | 16,93 | 16,94 | 16,69 | 16,71 | -0,89% | 434.647,00 |
| 01.05.2024 | 16,67 | 16,91 | 16,65 | 16,86 | 1,38% | 311.075,00 |
| 30.04.2024 | 16,48 | 16,65 | 16,48 | 16,63 | 0,60% | 361.549,00 |
| 29.04.2024 | 16,47 | 16,66 | 16,46 | 16,53 | 0,36% | 272.936,00 |
| 26.04.2024 | 16,38 | 16,60 | 16,32 | 16,47 | 0,80% | 451.154,00 |
| 25.04.2024 | 16,26 | 16,43 | 16,07 | 16,34 | 0,12% | 930.676,00 |
| 24.04.2024 | 16,28 | 16,34 | 16,19 | 16,32 | 0,55% | 222.232,00 |
| 23.04.2024 | 16,10 | 16,28 | 16,05 | 16,23 | 1,12% | 374.610,00 |
| 22.04.2024 | 15,80 | 16,09 | 15,72 | 16,05 | 1,84% | 336.455,00 |
| 19.04.2024 | 15,66 | 15,79 | 15,62 | 15,76 | 0,57% | 232.141,00 |
| 18.04.2024 | 15,74 | 15,75 | 15,57 | 15,67 | 0,13% | 188.369,00 |
| 17.04.2024 | 15,66 | 15,70 | 15,54 | 15,65 | 0,19% | 208.403,00 |
| 16.04.2024 | 15,56 | 15,66 | 15,48 | 15,62 | 0,26% | 320.889,00 |
| 15.04.2024 | 15,78 | 15,88 | 15,57 | 15,58 | -0,83% | 283.950,00 |
| 12.04.2024 | 15,73 | 15,79 | 15,61 | 15,71 | -0,32% | 493.210,00 |
| 11.04.2024 | 15,72 | 15,78 | 15,60 | 15,76 | 0,13% | 192.411,00 |
| 10.04.2024 | 15,57 | 15,75 | 15,57 | 15,74 | 0,45% | 289.391,00 |
| 09.04.2024 | 15,73 | 15,73 | 15,59 | 15,67 | 0,06% | 175.945,00 |
| 08.04.2024 | 15,72 | 15,75 | 15,58 | 15,66 | -0,38% | 280.146,00 |
| 05.04.2024 | 15,60 | 15,72 | 15,54 | 15,72 | 1,09% | 205.218,00 |
| 04.04.2024 | 15,84 | 15,84 | 15,55 | 15,55 | -1,14% | 273.180,00 |
| 03.04.2024 | 15,63 | 15,75 | 15,55 | 15,73 | 0,96% | 233.094,00 |
| 02.04.2024 | 15,53 | 15,64 | 15,53 | 15,58 | 0,26% | 213.827,00 |
| 01.04.2024 | 15,70 | 15,70 | 15,51 | 15,54 | -0,89% | 355.113,00 |
| 28.03.2024 | 15,70 | 15,83 | 15,68 | 15,68 | 0,00% | 319.875,00 |
| 27.03.2024 | 15,58 | 15,69 | 15,53 | 15,68 | -2,06% | 344.494,00 |
| 26.03.2024 | 15,85 | 16,11 | 15,83 | 16,01 | 1,01% | 540.592,00 |
| 25.03.2024 | 15,85 | 16,00 | 15,79 | 15,85 | 0,00% | 429.499,00 |
| 22.03.2024 | 15,86 | 15,88 | 15,79 | 15,85 | -0,19% | 279.688,00 |
| 21.03.2024 | 15,81 | 15,89 | 15,75 | 15,88 | 0,63% | 318.186,00 |
| 20.03.2024 | 15,75 | 15,79 | 15,68 | 15,78 | 0,19% | 178.209,00 |
| 19.03.2024 | 15,71 | 15,83 | 15,65 | 15,75 | -0,06% | 194.908,00 |
| 18.03.2024 | 15,77 | 15,81 | 15,66 | 15,76 | -0,06% | 344.178,00 |
| 15.03.2024 | 15,68 | 15,82 | 15,65 | 15,77 | 0,51% | 392.042,00 |
| 14.03.2024 | 15,92 | 15,96 | 15,65 | 15,69 | -1,44% | 426.770,00 |
| 13.03.2024 | 15,90 | 15,96 | 15,87 | 15,92 | 0,06% | 254.645,00 |
| 12.03.2024 | 15,84 | 15,95 | 15,77 | 15,91 | 0,57% | 320.171,00 |
| 11.03.2024 | 15,82 | 15,88 | 15,73 | 15,82 | 0,25% | 347.686,00 |
| 08.03.2024 | 15,64 | 15,81 | 15,59 | 15,78 | 1,28% | 334.939,00 |
| 07.03.2024 | 15,72 | 15,78 | 15,54 | 15,58 | -0,64% | 297.275,00 |
| 06.03.2024 | 15,74 | 15,83 | 15,50 | 15,68 | -0,19% | 566.733,00 |
| 05.03.2024 | 15,76 | 15,79 | 15,61 | 15,71 | -0,19% | 267.271,00 |
| 04.03.2024 | 15,78 | 15,82 | 15,62 | 15,74 | 0,25% | 426.910,00 |
| 01.03.2024 | 15,72 | 15,76 | 15,55 | 15,70 | -0,06% | 169.024,00 |
| 29.02.2024 | 15,60 | 15,80 | 15,53 | 15,71 | 1,03% | 281.777,00 |
| 28.02.2024 | 15,55 | 15,60 | 15,27 | 15,55 | 0,00% | 251.323,00 |
| 27.02.2024 | 15,58 | 15,58 | 15,40 | 15,55 | 0,39% | 238.179,00 |
| 26.02.2024 | 15,41 | 15,54 | 15,38 | 15,49 | 0,06% | 228.814,00 |
| 23.02.2024 | 15,57 | 15,73 | 15,45 | 15,48 | -0,51% | 350.032,00 |
| 22.02.2024 | 15,36 | 15,57 | 15,30 | 15,56 | 1,70% | 215.656,00 |
| 21.02.2024 | 15,24 | 15,38 | 15,21 | 15,30 | 0,53% | 166.948,00 |
| 20.02.2024 | 15,31 | 15,33 | 15,21 | 15,22 | -0,78% | 159.146,00 |
| 16.02.2024 | 15,29 | 15,41 | 15,19 | 15,34 | 0,00% | 159.875,00 |
| 15.02.2024 | 15,09 | 15,37 | 15,09 | 15,34 | 2,06% | 185.123,00 |
| 14.02.2024 | 14,97 | 15,13 | 14,97 | 15,03 | 0,67% | 148.963,00 |
| 13.02.2024 | 15,07 | 15,07 | 14,91 | 14,93 | -1,58% | 251.914,00 |
| 12.02.2024 | 14,98 | 15,21 | 14,98 | 15,17 | 1,34% | 151.438,00 |
| 09.02.2024 | 14,95 | 14,99 | 14,87 | 14,97 | 0,27% | 152.543,00 |
| 08.02.2024 | 15,05 | 15,05 | 14,85 | 14,93 | 0,00% | 189.698,00 |
| 07.02.2024 | 15,00 | 15,08 | 14,78 | 14,93 | -0,07% | 205.322,00 |
| 06.02.2024 | 15,03 | 15,03 | 14,87 | 14,94 | -0,60% | 144.431,00 |
| 05.02.2024 | 14,99 | 15,10 | 14,80 | 15,03 | -0,07% | 232.536,00 |
| 02.02.2024 | 15,10 | 15,24 | 15,00 | 15,04 | -1,12% | 210.914,00 |
| 01.02.2024 | 15,16 | 15,22 | 15,01 | 15,21 | 0,13% | 335.831,00 |
| 31.01.2024 | 15,72 | 15,72 | 15,18 | 15,19 | -3,19% | 433.899,00 |
| 30.01.2024 | 15,56 | 15,72 | 15,53 | 15,69 | 0,90% | 231.316,00 |
| 29.01.2024 | 15,55 | 15,60 | 15,42 | 15,55 | 0,19% | 206.783,00 |
| 26.01.2024 | 15,51 | 15,57 | 15,43 | 15,52 | 0,06% | 173.251,00 |
| 25.01.2024 | 15,34 | 15,52 | 15,28 | 15,51 | 1,31% | 249.487,00 |