9,320$
1,30%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 407.049,00 |
| 01.05.2024 | 9,41 | 9,51 | 9,39 | 9,45 | 0,64% | 240.998,00 |
| 30.04.2024 | 9,45 | 9,54 | 9,38 | 9,39 | -1,05% | 132.113,00 |
| 29.04.2024 | 9,56 | 9,62 | 9,46 | 9,49 | -0,63% | 267.152,00 |
| 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% | 109.996,00 |
| 24.04.2024 | 9,60 | 9,64 | 9,49 | 9,53 | -1,04% | 139.140,00 |
| 23.04.2024 | 9,55 | 9,73 | 9,47 | 9,63 | 0,84% | 249.892,00 |
| 22.04.2024 | 9,51 | 9,63 | 9,41 | 9,55 | 0,53% | 311.085,00 |
| 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% | 145.743,00 |
| 17.04.2024 | 9,00 | 9,10 | 8,97 | 9,04 | 0,44% | 139.899,00 |
| 16.04.2024 | 8,91 | 9,01 | 8,88 | 9,00 | 0,56% | 136.722,00 |
| 15.04.2024 | 9,11 | 9,20 | 8,93 | 8,95 | -1,65% | 232.844,00 |
| 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% | 291.514,00 |
| 10.04.2024 | 9,20 | 9,28 | 9,19 | 9,25 | -0,32% | 192.811,00 |
| 09.04.2024 | 9,25 | 9,28 | 9,20 | 9,28 | 0,00% | 193.829,00 |
| 08.04.2024 | 9,28 | 9,30 | 9,22 | 9,28 | 0,32% | 179.698,00 |
| 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% | 301.601,00 |
| 03.04.2024 | 9,29 | 9,35 | 9,23 | 9,33 | 0,97% | 261.667,00 |
| 02.04.2024 | 9,36 | 9,46 | 9,22 | 9,24 | -1,07% | 300.895,00 |
| 01.04.2024 | 9,50 | 9,58 | 9,31 | 9,34 | -1,48% | 354.120,00 |
| 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% | 362.432,00 |
| 26.03.2024 | 9,10 | 9,24 | 9,10 | 9,11 | -0,11% | 289.884,00 |
| 25.03.2024 | 9,18 | 9,25 | 9,06 | 9,12 | -1,08% | 422.056,00 |
| 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% | 281.320,00 |
| 20.03.2024 | 9,15 | 9,22 | 9,03 | 9,15 | -0,76% | 345.906,00 |
| 19.03.2024 | 9,01 | 9,26 | 8,94 | 9,22 | 2,33% | 402.574,00 |
| 18.03.2024 | 9,11 | 9,24 | 8,99 | 9,01 | -0,88% | 499.829,00 |
| 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% | 490.267,00 |
| 13.03.2024 | 9,50 | 9,53 | 9,35 | 9,35 | -5,36% | 345.389,00 |
| 12.03.2024 | 9,86 | 9,99 | 9,77 | 9,88 | 0,92% | 642.605,00 |
| 11.03.2024 | 9,91 | 10,09 | 9,77 | 9,79 | -0,41% | 745.548,00 |
| 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% | 2.398.902,00 |
| 06.03.2024 | 10,90 | 11,01 | 10,81 | 10,87 | 0,56% | 251.522,00 |
| 05.03.2024 | 10,73 | 10,89 | 10,73 | 10,81 | 0,19% | 172.447,00 |
| 04.03.2024 | 10,68 | 10,89 | 10,68 | 10,79 | -0,37% | 196.276,00 |
| 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% | 247.710,00 |
| 28.02.2024 | 11,01 | 11,02 | 10,74 | 10,75 | -2,54% | 144.033,00 |
| 27.02.2024 | 10,89 | 11,04 | 10,88 | 11,03 | 1,01% | 127.035,00 |
| 26.02.2024 | 11,02 | 11,08 | 10,88 | 10,92 | -0,91% | 115.308,00 |
| 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% | 150.436,00 |
| 20.02.2024 | 10,80 | 10,96 | 10,80 | 10,92 | -0,36% | 203.579,00 |
| 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% | 83.346,00 |
| 14.02.2024 | 10,70 | 10,87 | 10,60 | 10,63 | -0,37% | 215.830,00 |
| 13.02.2024 | 10,77 | 10,88 | 10,63 | 10,67 | -2,29% | 154.810,00 |
| 12.02.2024 | 10,87 | 10,99 | 10,79 | 10,92 | 0,65% | 198.710,00 |
| 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% | 143.421,00 |
| 07.02.2024 | 11,05 | 11,09 | 10,85 | 10,94 | -1,17% | 139.017,00 |
| 06.02.2024 | 11,06 | 11,12 | 10,97 | 11,07 | 0,18% | 144.803,00 |
| 05.02.2024 | 11,10 | 11,10 | 10,89 | 11,05 | -0,81% | 204.619,00 |
| 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% | 231.784,00 |
| 31.01.2024 | 11,50 | 11,58 | 11,19 | 11,21 | -2,18% | 169.497,00 |
| 30.01.2024 | 11,44 | 11,54 | 11,39 | 11,46 | 0,00% | 137.953,00 |
| 29.01.2024 | 11,50 | 11,51 | 11,35 | 11,46 | -0,17% | 157.566,00 |
| 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% | 224.817,00 |
| 23.01.2024 | 11,36 | 11,49 | 11,36 | 11,39 | 0,71% | 289.676,00 |
| 22.01.2024 | 11,09 | 11,38 | 11,09 | 11,31 | 3,86% | 420.225,00 |
| 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% | 185.610,00 |
| 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% | 246.588,00 |
| 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% | 182.493,00 |
| 10.01.2024 | 11,26 | 11,39 | 11,26 | 11,27 | 0,09% | 166.474,00 |
| 09.01.2024 | 11,35 | 11,42 | 11,25 | 11,26 | -1,49% | 186.133,00 |
| 08.01.2024 | 11,23 | 11,54 | 11,20 | 11,43 | 1,33% | 322.977,00 |
| 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% | 241.818,00 |
| 03.01.2024 | 10,96 | 11,05 | 10,80 | 11,00 | -0,45% | 222.249,00 |
| 02.01.2024 | 10,91 | 11,11 | 10,90 | 11,05 | 1,75% | 383.620,00 |
| 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% | 393.343,00 |
| 27.12.2023 | 10,87 | 11,14 | 10,82 | 10,99 | 1,29% | 368.502,00 |
| 26.12.2023 | 10,63 | 10,85 | 10,46 | 10,85 | 2,46% | 614.089,00 |
| 22.12.2023 | 10,60 | 10,67 | 10,53 | 10,59 | -0,09% | 322.626,00 |
| 21.12.2023 | 10,57 | 10,64 | 10,50 | 10,60 | 0,66% | 266.623,00 |
| 20.12.2023 | 10,61 | 10,68 | 10,52 | 10,53 | -0,66% | 312.906,00 |
| 19.12.2023 | 10,45 | 10,62 | 10,45 | 10,60 | 1,34% | 289.919,00 |
| 18.12.2023 | 10,51 | 10,52 | 10,43 | 10,46 | -0,57% | 279.114,00 |
| 15.12.2023 | 10,36 | 10,52 | 10,29 | 10,52 | 0,67% | 545.923,00 |
| 14.12.2023 | 10,45 | 10,55 | 10,33 | 10,45 | -3,15% | 472.032,00 |
| 13.12.2023 | 10,72 | 10,88 | 10,52 | 10,79 | 0,19% | 619.982,00 |
| 12.12.2023 | 10,70 | 10,86 | 10,63 | 10,77 | 0,37% | 375.549,00 |