16,195$
0,90%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 16,06 | 16,27 | 16,06 | 16,20 | 0,90% | 99.522,00 |
| 22.04.2024 | 15,80 | 16,09 | 15,72 | 16,05 | 1,84% | 336.099,00 |
| 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% | 283.949,00 |
| 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% | 192.361,00 |
| 10.04.2024 | 15,57 | 15,75 | 15,57 | 15,74 | 0,45% | 289.380,00 |
| 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% | 273.152,00 |
| 03.04.2024 | 15,63 | 15,75 | 15,55 | 15,73 | 0,96% | 232.718,00 |
| 02.04.2024 | 15,53 | 15,64 | 15,53 | 15,58 | 0,26% | 213.724,00 |
| 01.04.2024 | 15,70 | 15,70 | 15,51 | 15,54 | -0,89% | 355.103,00 |
| 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% | 344.393,00 |
| 26.03.2024 | 15,85 | 16,11 | 15,83 | 16,01 | 1,01% | 540.285,00 |
| 25.03.2024 | 15,85 | 16,00 | 15,79 | 15,85 | 0,00% | 429.496,00 |
| 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% | 318.137,00 |
| 20.03.2024 | 15,75 | 15,79 | 15,68 | 15,78 | 0,19% | 178.102,00 |
| 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% | 426.670,00 |
| 13.03.2024 | 15,90 | 15,96 | 15,87 | 15,92 | 0,06% | 254.643,00 |
| 12.03.2024 | 15,84 | 15,95 | 15,77 | 15,91 | 0,57% | 319.919,00 |
| 11.03.2024 | 15,82 | 15,88 | 15,73 | 15,82 | 0,25% | 347.425,00 |
| 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% | 297.271,00 |
| 06.03.2024 | 15,74 | 15,83 | 15,50 | 15,68 | -0,19% | 566.730,00 |
| 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% | 426.878,00 |
| 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% | 281.768,00 |
| 28.02.2024 | 15,55 | 15,60 | 15,27 | 15,55 | 0,00% | 250.822,00 |
| 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% | 228.811,00 |
| 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% | 166.876,00 |
| 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% | 185.106,00 |
| 14.02.2024 | 14,97 | 15,13 | 14,97 | 15,03 | 0,67% | 148.717,00 |
| 13.02.2024 | 15,07 | 15,07 | 14,91 | 14,93 | -1,58% | 251.912,00 |
| 12.02.2024 | 14,98 | 15,21 | 14,98 | 15,17 | 1,34% | 151.433,00 |
| 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% | 189.688,00 |
| 07.02.2024 | 15,00 | 15,08 | 14,78 | 14,93 | -0,07% | 205.312,00 |
| 06.02.2024 | 15,03 | 15,03 | 14,87 | 14,94 | -0,60% | 144.266,00 |
| 05.02.2024 | 14,99 | 15,10 | 14,80 | 15,03 | -0,07% | 232.404,00 |
| 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% | 432.952,00 |
| 30.01.2024 | 15,56 | 15,72 | 15,53 | 15,69 | 0,90% | 230.796,00 |
| 29.01.2024 | 15,55 | 15,60 | 15,42 | 15,55 | 0,19% | 206.771,00 |
| 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% | 249.484,00 |
| 24.01.2024 | 15,41 | 15,48 | 15,30 | 15,31 | -0,13% | 189.951,00 |
| 23.01.2024 | 15,35 | 15,42 | 15,30 | 15,33 | 0,07% | 129.293,00 |
| 22.01.2024 | 15,28 | 15,35 | 15,25 | 15,32 | 0,52% | 132.912,00 |
| 19.01.2024 | 15,28 | 15,28 | 15,12 | 15,24 | 0,13% | 94.677,00 |
| 18.01.2024 | 15,10 | 15,23 | 15,02 | 15,22 | 1,00% | 218.501,00 |
| 17.01.2024 | 15,04 | 15,10 | 14,98 | 15,07 | -0,20% | 132.630,00 |
| 16.01.2024 | 15,26 | 15,31 | 15,09 | 15,10 | -1,37% | 184.430,00 |
| 12.01.2024 | 15,38 | 15,45 | 15,28 | 15,31 | -0,39% | 204.719,00 |
| 11.01.2024 | 15,50 | 15,52 | 15,25 | 15,37 | -0,97% | 182.274,00 |
| 10.01.2024 | 15,49 | 15,58 | 15,48 | 15,52 | 0,19% | 154.804,00 |
| 09.01.2024 | 15,61 | 15,69 | 15,48 | 15,49 | -0,39% | 235.450,00 |
| 08.01.2024 | 15,45 | 15,62 | 15,36 | 15,55 | 0,78% | 337.487,00 |
| 05.01.2024 | 15,30 | 15,48 | 15,26 | 15,43 | 1,11% | 257.292,00 |
| 04.01.2024 | 14,80 | 15,40 | 14,75 | 15,26 | 1,67% | 221.071,00 |
| 03.01.2024 | 15,12 | 15,16 | 14,88 | 15,01 | -0,79% | 293.123,00 |
| 02.01.2024 | 15,02 | 15,23 | 15,01 | 15,13 | 0,40% | 323.140,00 |
| 29.12.2023 | 15,21 | 15,32 | 15,05 | 15,07 | -1,25% | 366.073,00 |
| 28.12.2023 | 15,26 | 15,39 | 15,21 | 15,26 | -2,12% | 261.591,00 |
| 27.12.2023 | 15,53 | 15,68 | 15,51 | 15,59 | 0,26% | 304.746,00 |
| 26.12.2023 | 15,41 | 15,67 | 15,41 | 15,55 | 0,91% | 308.629,00 |
| 22.12.2023 | 15,57 | 15,62 | 15,41 | 15,41 | -0,45% | 243.253,00 |
| 21.12.2023 | 15,61 | 15,64 | 15,39 | 15,48 | -0,45% | 282.124,00 |
| 20.12.2023 | 15,74 | 15,78 | 15,55 | 15,55 | -1,14% | 253.482,00 |
| 19.12.2023 | 15,68 | 15,78 | 15,51 | 15,73 | 1,03% | 442.275,00 |
| 18.12.2023 | 15,50 | 15,71 | 15,49 | 15,57 | 0,84% | 389.602,00 |
| 15.12.2023 | 15,35 | 15,56 | 15,32 | 15,44 | 1,11% | 1.166.892,00 |
| 14.12.2023 | 15,55 | 15,57 | 15,16 | 15,27 | -1,23% | 556.020,00 |
| 13.12.2023 | 15,25 | 15,51 | 15,15 | 15,46 | 0,98% | 331.140,00 |
| 12.12.2023 | 15,27 | 15,41 | 15,14 | 15,31 | 0,33% | 425.666,00 |
| 11.12.2023 | 15,39 | 15,44 | 15,22 | 15,26 | -1,42% | 324.461,00 |
| 08.12.2023 | 15,35 | 15,49 | 15,33 | 15,48 | 0,91% | 156.760,00 |
| 07.12.2023 | 15,10 | 15,37 | 15,07 | 15,34 | 1,99% | 194.856,00 |
| 06.12.2023 | 15,23 | 15,28 | 15,03 | 15,04 | -1,12% | 140.480,00 |
| 05.12.2023 | 15,23 | 15,29 | 15,16 | 15,21 | -0,07% | 119.182,00 |
| 04.12.2023 | 15,17 | 15,31 | 15,17 | 15,22 | -0,20% | 160.055,00 |
| 01.12.2023 | 15,18 | 15,26 | 15,07 | 15,25 | 0,73% | 186.605,00 |
| 30.11.2023 | 15,21 | 15,21 | 15,08 | 15,14 | 0,93% | 215.854,00 |
| 29.11.2023 | 15,15 | 15,17 | 14,98 | 15,00 | -0,13% | 184.176,00 |