10,390$
0,97%
Echtzeit-Aktienkurs BlackRock TCP Capital Corp.
Bid:
Ask:
Aktienkurse zur BlackRock TCP Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,36 | 10,38 | 10,28 | 10,28 | -0,10% | 374.750,00 |
| 02.05.2024 | 10,41 | 10,50 | 10,29 | 10,29 | -1,25% | 532.206,00 |
| 01.05.2024 | 10,15 | 10,45 | 10,15 | 10,42 | 3,37% | 616.228,00 |
| 30.04.2024 | 10,20 | 10,20 | 10,06 | 10,08 | -0,79% | 367.506,00 |
| 29.04.2024 | 10,09 | 10,18 | 10,05 | 10,16 | 0,69% | 402.957,00 |
| 26.04.2024 | 9,92 | 10,09 | 9,92 | 10,09 | 1,61% | 327.469,00 |
| 25.04.2024 | 10,02 | 10,05 | 9,91 | 9,93 | -0,90% | 351.494,00 |
| 24.04.2024 | 10,00 | 10,06 | 9,91 | 10,02 | -0,10% | 859.845,00 |
| 23.04.2024 | 10,10 | 10,20 | 10,02 | 10,03 | -0,99% | 734.910,00 |
| 22.04.2024 | 10,21 | 10,22 | 10,08 | 10,13 | -0,88% | 420.544,00 |
| 19.04.2024 | 10,17 | 10,27 | 10,17 | 10,22 | 0,39% | 327.430,00 |
| 18.04.2024 | 10,17 | 10,22 | 10,11 | 10,18 | 0,49% | 278.829,00 |
| 17.04.2024 | 10,08 | 10,18 | 10,07 | 10,13 | 0,50% | 295.381,00 |
| 16.04.2024 | 10,10 | 10,14 | 10,02 | 10,08 | -0,20% | 294.801,00 |
| 15.04.2024 | 10,10 | 10,22 | 10,06 | 10,10 | 0,10% | 416.179,00 |
| 12.04.2024 | 10,28 | 10,30 | 10,06 | 10,09 | -1,66% | 268.611,00 |
| 11.04.2024 | 10,14 | 10,26 | 10,12 | 10,26 | 1,18% | 500.772,00 |
| 10.04.2024 | 10,12 | 10,22 | 10,07 | 10,14 | -0,20% | 389.482,00 |
| 09.04.2024 | 10,12 | 10,18 | 10,11 | 10,16 | 0,37% | 294.031,00 |
| 08.04.2024 | 10,14 | 10,18 | 10,06 | 10,12 | -0,17% | 341.677,00 |
| 05.04.2024 | 10,06 | 10,14 | 10,01 | 10,14 | 0,90% | 311.969,00 |
| 04.04.2024 | 10,12 | 10,15 | 10,02 | 10,05 | -0,50% | 465.515,00 |
| 03.04.2024 | 10,11 | 10,16 | 10,06 | 10,10 | 0,05% | 389.288,00 |
| 02.04.2024 | 10,18 | 10,22 | 10,07 | 10,10 | -0,79% | 565.599,00 |
| 01.04.2024 | 10,48 | 10,48 | 10,16 | 10,18 | -2,44% | 682.687,00 |
| 28.03.2024 | 10,46 | 10,46 | 10,26 | 10,43 | 0,43% | 1.219.566,00 |
| 27.03.2024 | 10,27 | 10,41 | 10,25 | 10,39 | 1,22% | 924.166,00 |
| 26.03.2024 | 10,16 | 10,26 | 10,10 | 10,26 | 1,28% | 868.821,00 |
| 25.03.2024 | 9,98 | 10,17 | 9,92 | 10,13 | 2,32% | 759.357,00 |
| 22.03.2024 | 10,15 | 10,15 | 9,90 | 9,90 | -2,75% | 1.235.696,00 |
| 21.03.2024 | 10,16 | 10,36 | 10,16 | 10,18 | -0,10% | 1.429.158,00 |
| 20.03.2024 | 10,08 | 10,21 | 9,98 | 10,19 | 0,89% | 855.486,00 |
| 19.03.2024 | 10,03 | 10,12 | 9,92 | 10,10 | 0,20% | 734.534,00 |
| 18.03.2024 | 10,15 | 10,17 | 10,06 | 10,08 | -0,69% | 349.674,00 |
| 15.03.2024 | 10,17 | 10,25 | 10,13 | 10,15 | -0,29% | 714.625,00 |
| 14.03.2024 | 10,35 | 10,35 | 10,16 | 10,18 | -1,59% | 429.994,00 |
| 13.03.2024 | 10,43 | 10,46 | 10,34 | 10,35 | -3,77% | 538.336,00 |
| 12.03.2024 | 10,76 | 10,78 | 10,68 | 10,75 | 0,37% | 703.269,00 |
| 11.03.2024 | 10,61 | 10,78 | 10,58 | 10,71 | 1,81% | 591.355,00 |
| 08.03.2024 | 10,55 | 10,59 | 10,46 | 10,52 | 0,48% | 506.563,00 |
| 07.03.2024 | 10,48 | 10,56 | 10,40 | 10,47 | 0,38% | 448.251,00 |
| 06.03.2024 | 10,50 | 10,55 | 10,38 | 10,43 | -1,14% | 722.450,00 |
| 05.03.2024 | 10,53 | 10,62 | 10,53 | 10,55 | 0,38% | 368.528,00 |
| 04.03.2024 | 10,49 | 10,62 | 10,41 | 10,51 | -0,38% | 487.101,00 |
| 01.03.2024 | 10,51 | 10,63 | 10,35 | 10,55 | -1,40% | 1.298.019,00 |
| 29.02.2024 | 10,98 | 11,00 | 10,66 | 10,70 | -4,12% | 1.039.695,00 |
| 28.02.2024 | 11,25 | 11,25 | 11,12 | 11,16 | -0,89% | 221.778,00 |
| 27.02.2024 | 11,13 | 11,26 | 11,07 | 11,26 | 1,26% | 336.693,00 |
| 26.02.2024 | 11,24 | 11,24 | 11,10 | 11,12 | -0,71% | 295.638,00 |
| 23.02.2024 | 11,25 | 11,26 | 11,16 | 11,20 | 0,00% | 243.990,00 |
| 22.02.2024 | 11,22 | 11,24 | 11,12 | 11,20 | 0,00% | 245.959,00 |
| 21.02.2024 | 11,31 | 11,31 | 11,16 | 11,20 | -0,44% | 270.719,00 |
| 20.02.2024 | 11,17 | 11,26 | 11,12 | 11,25 | 0,72% | 226.697,00 |
| 16.02.2024 | 11,22 | 11,25 | 11,11 | 11,17 | -0,45% | 188.486,00 |
| 15.02.2024 | 11,12 | 11,23 | 11,12 | 11,22 | 1,36% | 220.324,00 |
| 14.02.2024 | 11,12 | 11,21 | 11,00 | 11,07 | 0,18% | 179.844,00 |
| 13.02.2024 | 11,15 | 11,17 | 11,00 | 11,05 | -1,69% | 389.182,00 |
| 12.02.2024 | 11,11 | 11,27 | 11,09 | 11,24 | 1,54% | 245.530,00 |
| 09.02.2024 | 11,13 | 11,13 | 10,95 | 11,07 | -0,09% | 346.499,00 |
| 08.02.2024 | 11,06 | 11,14 | 11,03 | 11,08 | 0,36% | 215.896,00 |
| 07.02.2024 | 11,04 | 11,12 | 10,92 | 11,04 | -0,09% | 342.921,00 |
| 06.02.2024 | 11,08 | 11,08 | 10,98 | 11,05 | -0,45% | 308.602,00 |
| 05.02.2024 | 11,22 | 11,23 | 10,97 | 11,10 | -1,25% | 370.973,00 |
| 02.02.2024 | 11,31 | 11,41 | 11,22 | 11,24 | -1,23% | 341.481,00 |
| 01.02.2024 | 11,51 | 11,58 | 11,22 | 11,38 | -0,91% | 499.826,00 |
| 31.01.2024 | 11,58 | 11,60 | 11,47 | 11,49 | -1,08% | 274.235,00 |
| 30.01.2024 | 11,60 | 11,67 | 11,56 | 11,61 | 0,00% | 214.369,00 |
| 29.01.2024 | 11,74 | 11,75 | 11,52 | 11,61 | -1,02% | 232.665,00 |
| 26.01.2024 | 11,70 | 11,77 | 11,68 | 11,73 | 0,09% | 309.788,00 |
| 25.01.2024 | 11,65 | 11,73 | 11,60 | 11,72 | 0,73% | 205.568,00 |
| 24.01.2024 | 11,70 | 11,73 | 11,62 | 11,64 | 0,13% | 221.158,00 |
| 23.01.2024 | 11,66 | 11,71 | 11,56 | 11,62 | -0,17% | 211.607,00 |
| 22.01.2024 | 11,57 | 11,66 | 11,57 | 11,64 | 0,61% | 199.985,00 |
| 19.01.2024 | 11,55 | 11,61 | 11,43 | 11,57 | 0,26% | 183.821,00 |
| 18.01.2024 | 11,55 | 11,58 | 11,42 | 11,54 | -0,04% | 167.905,00 |
| 17.01.2024 | 11,36 | 11,55 | 11,36 | 11,55 | 1,18% | 319.790,00 |
| 16.01.2024 | 11,60 | 11,64 | 11,38 | 11,41 | -1,89% | 526.940,00 |
| 12.01.2024 | 11,56 | 11,67 | 11,56 | 11,63 | 0,26% | 236.149,00 |
| 11.01.2024 | 11,99 | 11,99 | 11,53 | 11,60 | -3,17% | 717.471,00 |
| 10.01.2024 | 11,82 | 11,99 | 11,82 | 11,98 | 1,23% | 209.599,00 |
| 09.01.2024 | 11,81 | 11,96 | 11,80 | 11,84 | -0,04% | 307.312,00 |
| 08.01.2024 | 11,82 | 11,97 | 11,80 | 11,84 | -0,34% | 368.229,00 |
| 05.01.2024 | 11,92 | 11,95 | 11,77 | 11,88 | -0,08% | 474.657,00 |
| 04.01.2024 | 11,44 | 11,94 | 11,44 | 11,89 | 4,57% | 879.668,00 |
| 03.01.2024 | 11,58 | 11,60 | 11,36 | 11,37 | -1,98% | 1.338.875,00 |
| 02.01.2024 | 11,50 | 11,65 | 11,46 | 11,60 | 0,52% | 362.473,00 |
| 29.12.2023 | 11,72 | 11,73 | 11,52 | 11,54 | -0,94% | 484.845,00 |
| 28.12.2023 | 11,55 | 11,67 | 11,55 | 11,65 | 0,69% | 385.107,00 |
| 27.12.2023 | 11,53 | 11,70 | 11,48 | 11,57 | 0,17% | 331.801,00 |
| 26.12.2023 | 11,48 | 11,61 | 11,48 | 11,55 | 0,35% | 368.883,00 |
| 22.12.2023 | 11,55 | 11,63 | 11,49 | 11,51 | 0,09% | 255.199,00 |
| 21.12.2023 | 11,58 | 11,58 | 11,38 | 11,50 | -0,61% | 454.501,00 |
| 20.12.2023 | 11,62 | 11,77 | 11,56 | 11,57 | -0,94% | 362.924,00 |
| 19.12.2023 | 11,60 | 11,72 | 11,58 | 11,68 | 0,95% | 425.952,00 |
| 18.12.2023 | 11,71 | 11,71 | 11,51 | 11,57 | -1,20% | 742.478,00 |
| 15.12.2023 | 11,93 | 11,93 | 11,66 | 11,71 | -1,43% | 1.297.195,00 |
| 14.12.2023 | 11,90 | 12,04 | 11,83 | 11,88 | -4,12% | 786.257,00 |
| 13.12.2023 | 12,35 | 12,43 | 12,11 | 12,39 | 0,73% | 649.879,00 |
| 12.12.2023 | 12,29 | 12,30 | 12,18 | 12,30 | 0,90% | 481.606,00 |
| 11.12.2023 | 12,28 | 12,34 | 12,17 | 12,19 | 0,49% | 628.065,00 |