Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,24 | 14,41 | 14,13 | 14,22 | 2,05% | - |
| 25.02.2021 | 14,44 | 14,44 | 13,91 | 13,94 | -2,99% | - |
| 24.02.2021 | 14,31 | 14,37 | 14,31 | 14,37 | 1,16% | - |
| 23.02.2021 | 14,41 | 14,41 | 14,12 | 14,20 | -1,59% | - |
| 22.02.2021 | 14,53 | 14,57 | 14,36 | 14,43 | -0,72% | - |
| 19.02.2021 | 14,67 | 14,69 | 14,44 | 14,54 | -1,16% | - |
| 18.02.2021 | 14,39 | 14,71 | 14,34 | 14,71 | 1,98% | - |
| 17.02.2021 | 14,46 | 14,46 | 14,42 | 14,42 | 0,87% | - |
| 16.02.2021 | 14,45 | 14,49 | 14,24 | 14,30 | 1,53% | - |
| 12.02.2021 | 14,22 | 14,26 | 14,06 | 14,08 | -1,16% | - |
| 11.02.2021 | 14,53 | 14,64 | 14,19 | 14,25 | -0,73% | - |
| 10.02.2021 | 14,33 | 14,50 | 0,00 | 14,35 | 0,14% | - |
| 09.02.2021 | 14,52 | 14,52 | 14,18 | 14,33 | -0,38% | - |
| 08.02.2021 | 14,49 | 14,51 | 14,29 | 14,39 | -0,72% | - |
| 05.02.2021 | 14,51 | 14,69 | 14,46 | 14,49 | 1,40% | - |
| 04.02.2021 | 14,46 | 14,55 | 14,28 | 14,29 | -0,14% | - |
| 03.02.2021 | 13,97 | 14,33 | 13,91 | 14,31 | 1,78% | - |
| 02.02.2021 | 14,01 | 14,12 | 13,98 | 14,06 | 2,44% | - |
| 01.02.2021 | 13,56 | 13,81 | 13,55 | 13,73 | 2,08% | - |
| 29.01.2021 | 13,65 | 13,65 | 13,38 | 13,45 | -1,72% | - |
| 28.01.2021 | 13,58 | 13,75 | 13,58 | 13,68 | 0,55% | - |
| 27.01.2021 | 13,64 | 13,78 | 13,57 | 13,61 | -0,11% | - |
| 26.01.2021 | 13,56 | 13,70 | 13,47 | 13,62 | 0,78% | - |
| 25.01.2021 | 13,84 | 13,86 | 13,49 | 13,52 | -1,53% | - |
| 22.01.2021 | 13,54 | 13,79 | 13,46 | 13,73 | 0,92% | - |
| 21.01.2021 | 13,61 | 13,61 | 13,59 | 13,60 | 0,11% | - |
| 20.01.2021 | 13,53 | 13,64 | 13,46 | 13,59 | 1,12% | - |
| 19.01.2021 | 13,43 | 13,53 | 13,33 | 13,44 | -0,44% | - |
| 15.01.2021 | 13,41 | 13,61 | 13,37 | 13,50 | 0,07% | - |
| 14.01.2021 | 13,42 | 13,62 | 13,42 | 13,49 | 0,52% | - |
| 13.01.2021 | 13,44 | 13,47 | 13,31 | 13,42 | 0,07% | - |
| 12.01.2021 | 13,46 | 13,46 | 13,23 | 13,41 | 1,25% | - |
| 11.01.2021 | 13,52 | 13,53 | 13,21 | 13,24 | -0,41% | - |
| 08.01.2021 | 13,34 | 13,45 | 13,15 | 13,30 | -0,23% | - |
| 07.01.2021 | 13,24 | 13,62 | 13,23 | 13,33 | 1,99% | - |
| 06.01.2021 | 13,03 | 13,15 | 12,91 | 13,07 | 1,75% | - |
| 05.01.2021 | 12,94 | 12,94 | 12,75 | 12,84 | -0,23% | - |
| 04.01.2021 | 13,02 | 13,03 | 12,72 | 12,87 | -1,53% | - |
| 31.12.2020 | 13,11 | 13,23 | 13,03 | 13,07 | 0,31% | - |
| 30.12.2020 | 13,17 | 13,20 | 13,01 | 13,03 | -1,55% | - |
| 29.12.2020 | 13,09 | 13,27 | 13,03 | 13,24 | 0,84% | - |
| 28.12.2020 | 13,17 | 13,39 | 13,13 | 13,13 | 0,61% | - |
| 24.12.2020 | 13,13 | 13,33 | 13,05 | 13,05 | -0,69% | - |
| 23.12.2020 | 12,77 | 13,19 | 12,72 | 13,14 | 3,67% | - |
| 22.12.2020 | 12,70 | 12,80 | 12,60 | 12,67 | 1,24% | - |
| 21.12.2020 | 12,65 | 12,84 | 12,48 | 12,52 | -1,96% | - |
| 18.12.2020 | 12,86 | 12,94 | 12,66 | 12,77 | -0,85% | - |
| 17.12.2020 | 12,62 | 13,02 | 12,62 | 12,88 | 1,62% | - |
| 16.12.2020 | 12,51 | 12,71 | 12,44 | 12,67 | 1,64% | - |
| 15.12.2020 | 12,46 | 12,57 | 12,37 | 12,47 | -3,15% | - |
| 14.12.2020 | 12,60 | 14,00 | 12,37 | 12,87 | 2,43% | - |
| 11.12.2020 | 12,57 | 12,67 | 12,48 | 12,57 | 0,16% | - |
| 10.12.2020 | 12,63 | 12,79 | 12,53 | 12,55 | -1,10% | - |
| 09.12.2020 | 12,91 | 12,93 | 12,65 | 12,69 | -1,70% | - |
| 08.12.2020 | 13,08 | 13,28 | 12,91 | 12,91 | -2,31% | - |
| 07.12.2020 | 13,24 | 13,28 | 13,21 | 13,21 | -1,09% | - |
| 04.12.2020 | 13,44 | 13,61 | 13,30 | 13,36 | 0,79% | - |
| 03.12.2020 | 13,29 | 13,40 | 13,16 | 13,25 | -0,45% | - |
| 02.12.2020 | 13,26 | 13,31 | 13,25 | 13,31 | 5,09% | - |
| 01.12.2020 | 13,14 | 13,18 | 12,16 | 12,67 | -1,97% | - |
| 30.11.2020 | 12,93 | 12,99 | 12,77 | 12,92 | -3,51% | - |
| 27.11.2020 | 13,09 | 13,39 | 13,04 | 13,39 | 0,00% | - |
| 25.11.2020 | 13,37 | 13,39 | 13,05 | 13,39 | -1,18% | - |
| 24.11.2020 | 13,76 | 13,89 | 13,36 | 13,55 | 1,50% | - |
| 23.11.2020 | 13,26 | 13,55 | 13,26 | 13,35 | 3,57% | - |
| 20.11.2020 | 12,93 | 12,95 | 12,75 | 12,89 | -2,53% | - |
| 19.11.2020 | 13,02 | 13,23 | 12,63 | 13,23 | 3,48% | - |
| 18.11.2020 | 12,87 | 12,98 | 12,73 | 12,78 | 1,31% | - |
| 17.11.2020 | 12,68 | 12,77 | 12,59 | 12,62 | 0,36% | - |
| 16.11.2020 | 12,71 | 12,71 | 12,45 | 12,57 | 1,91% | - |
| 13.11.2020 | 12,19 | 12,52 | 12,11 | 12,34 | 3,26% | - |
| 12.11.2020 | 12,13 | 12,29 | 11,89 | 11,95 | -3,00% | - |
| 11.11.2020 | 12,12 | 12,32 | 11,83 | 12,32 | 1,78% | - |
| 10.11.2020 | 12,15 | 12,28 | 12,07 | 12,10 | 1,77% | - |
| 09.11.2020 | 0,00 | 12,28 | 0,00 | 11,89 | -0,79% | - |
| 06.11.2020 | 11,94 | 12,35 | 11,89 | 11,99 | 0,84% | - |
| 05.11.2020 | 11,33 | 12,02 | 11,33 | 11,89 | 5,41% | - |
| 04.11.2020 | 10,85 | 11,30 | 10,79 | 11,28 | 2,64% | - |
| 03.11.2020 | 11,09 | 11,13 | 10,79 | 10,99 | 0,41% | - |
| 02.11.2020 | 10,91 | 11,05 | 10,80 | 10,94 | 4,09% | - |
| 30.10.2020 | 10,50 | 10,55 | 0,00 | 10,51 | -0,61% | - |
| 29.10.2020 | 10,45 | 10,59 | 10,38 | 10,58 | 0,76% | - |
| 28.10.2020 | 10,58 | 10,72 | 10,37 | 10,50 | -2,60% | - |
| 27.10.2020 | 10,77 | 10,78 | 10,77 | 10,78 | 1,17% | - |
| 26.10.2020 | 10,71 | 10,74 | 10,56 | 10,65 | -2,16% | - |
| 23.10.2020 | 10,96 | 10,97 | 10,78 | 10,89 | -1,27% | - |
| 22.10.2020 | 10,85 | 11,03 | 10,67 | 11,03 | 1,38% | - |
| 21.10.2020 | 10,93 | 10,96 | 10,77 | 10,88 | 1,30% | - |
| 20.10.2020 | 10,97 | 11,03 | 10,74 | 10,74 | -3,77% | - |
| 19.10.2020 | 11,07 | 11,16 | 10,92 | 11,16 | 1,23% | - |
| 16.10.2020 | 11,12 | 11,16 | 10,83 | 11,02 | -0,90% | - |
| 15.10.2020 | 11,18 | 11,25 | 11,09 | 11,12 | -0,67% | - |
| 14.10.2020 | 11,26 | 11,33 | 11,18 | 11,20 | -0,44% | - |
| 13.10.2020 | 11,11 | 11,31 | 11,11 | 11,25 | 0,49% | - |
| 12.10.2020 | 11,25 | 11,32 | 11,05 | 11,19 | -1,93% | - |
| 09.10.2020 | 11,63 | 11,67 | 11,36 | 11,41 | -1,60% | - |
| 08.10.2020 | 11,73 | 11,74 | 11,54 | 11,60 | 0,52% | - |
| 07.10.2020 | 11,72 | 11,72 | 11,48 | 11,54 | -0,73% | - |
| 06.10.2020 | 11,77 | 11,97 | 11,56 | 11,62 | 0,43% | - |
| 05.10.2020 | 11,78 | 11,78 | 11,57 | 11,57 | -2,20% | - |