BCP Investment Corporation BCIC
NASDAQ · Vereinigte Staaten · Sonstiges
$6,78-0,01 (-0,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,78 | -0,15 % | $6,83 | $6,95 | $6,78 | 15,33K |
| 2026-10-01 | $6,79 | 0,00 % | $6,75 | $6,90 | $6,73 | 38,40K |
| 2026-09-30 | $6,79 | -0,88 % | $6,88 | $6,96 | $6,78 | 28,40K |
| 2026-09-29 | $6,85 | +0,88 % | $6,95 | $6,96 | $6,78 | 29,80K |
| 2026-09-28 | $6,79 | -2,16 % | $6,93 | $6,95 | $6,76 | 34,70K |
| 2026-09-25 | $6,94 | -0,86 % | $7,02 | $7,07 | $6,90 | 59,70K |
| 2026-09-24 | $7,00 | -1,41 % | $7,10 | $7,13 | $6,96 | 39,30K |
| 2026-09-23 | $7,10 | +0,14 % | $7,07 | $7,15 | $7,05 | 20,80K |
| 2026-09-22 | $7,09 | -0,28 % | $7,15 | $7,15 | $7,05 | 19,90K |
| 2026-09-21 | $7,11 | +1,14 % | $7,09 | $7,13 | $7,05 | 28,90K |
| 2026-09-18 | $7,03 | -0,57 % | $7,05 | $7,16 | $7,02 | 29,60K |
| 2026-09-17 | $7,07 | +0,71 % | $7,04 | $7,13 | $7,04 | 46,80K |
| 2026-09-16 | $7,02 | 0,00 % | $7,05 | $7,07 | $7,02 | 57,80K |
| 2026-09-15 | $7,02 | -1,82 % | $7,08 | $7,08 | $7,00 | 34,00K |
| 2026-09-14 | $7,15 | +0,28 % | $7,11 | $7,20 | $7,09 | 45,70K |
| 2026-09-11 | $7,13 | +0,56 % | $7,15 | $7,16 | $7,10 | 17,10K |
| 2026-09-10 | $7,09 | -0,14 % | $7,12 | $7,20 | $7,06 | 30,00K |
| 2026-09-09 | $7,10 | -2,07 % | $7,22 | $7,23 | $7,06 | 138,90K |
| 2026-09-08 | $7,25 | -1,23 % | $7,34 | $7,38 | $7,20 | 69,90K |
| 2026-09-04 | $7,34 | +0,55 % | $7,29 | $7,34 | $7,10 | 72,40K |
| 2026-09-03 | $7,30 | -3,31 % | $7,54 | $7,64 | $7,30 | 178,40K |
| 2026-09-02 | $7,55 | -0,92 % | $7,63 | $7,65 | $7,52 | 56,70K |
| 2026-09-01 | $7,62 | -2,06 % | $7,69 | $7,73 | $7,62 | 52,90K |
| 2026-08-31 | $7,78 | 0,00 % | $7,75 | $7,83 | $7,69 | 89,90K |
| 2026-08-28 | $7,78 | +1,43 % | $7,68 | $7,82 | $7,67 | 107,30K |
| 2026-08-27 | $7,67 | 0,00 % | $7,63 | $7,67 | $7,63 | 59,50K |
| 2026-08-26 | $7,67 | -0,78 % | $7,73 | $7,74 | $7,66 | 54,20K |
| 2026-08-25 | $7,73 | +0,91 % | $7,66 | $7,75 | $7,66 | 34,30K |
| 2026-08-24 | $7,66 | +0,26 % | $7,62 | $7,69 | $7,62 | 36,00K |
| 2026-08-21 | $7,64 | -0,13 % | $7,65 | $7,67 | $7,62 | 25,80K |
| 2026-08-20 | $7,65 | 0,00 % | $7,62 | $7,67 | $7,62 | 24,80K |
| 2026-08-19 | $7,65 | -0,13 % | $7,69 | $7,69 | $7,61 | 67,00K |
| 2026-08-18 | $7,66 | +0,39 % | $7,65 | $7,68 | $7,62 | 45,40K |
| 2026-08-17 | $7,63 | -0,26 % | $7,63 | $7,68 | $7,62 | 36,40K |
| 2026-08-14 | $7,65 | -0,13 % | $7,63 | $7,67 | $7,44 | 58,70K |
| 2026-08-13 | $7,66 | -0,78 % | $7,74 | $7,77 | $7,62 | 47,80K |
| 2026-08-12 | $7,72 | -0,39 % | $7,70 | $7,89 | $7,66 | 46,30K |
| 2026-08-11 | $7,75 | +1,31 % | $7,65 | $7,75 | $7,57 | 55,20K |
| 2026-08-10 | $7,65 | +2,00 % | $7,41 | $7,65 | $7,40 | 81,60K |
| 2026-08-07 | $7,50 | +1,49 % | $7,23 | $7,58 | $7,10 | 168,20K |
| 2026-08-06 | $7,39 | +0,68 % | $7,37 | $7,48 | $7,22 | 149,90K |
| 2026-08-05 | $7,34 | +0,27 % | $7,34 | $7,38 | $7,28 | 30,60K |
| 2026-08-04 | $7,32 | -0,81 % | $7,34 | $7,37 | $7,26 | 33,60K |
| 2026-08-03 | $7,38 | +2,50 % | $7,20 | $7,38 | $7,15 | 39,00K |
| 2026-07-31 | $7,20 | -0,55 % | $7,29 | $7,29 | $7,10 | 42,40K |
| 2026-07-30 | $7,24 | +1,54 % | $7,10 | $7,24 | $6,96 | 54,90K |
| 2026-07-29 | $7,13 | 0,00 % | $7,11 | $7,14 | $7,05 | 41,90K |
| 2026-07-28 | $7,13 | +0,14 % | $7,11 | $7,19 | $7,05 | 36,70K |
| 2026-07-27 | $7,12 | +1,42 % | $7,11 | $7,20 | $7,04 | 45,10K |
| 2026-07-24 | $7,02 | +1,01 % | $7,03 | $7,09 | $6,99 | 17,00K |
| 2026-07-23 | $6,95 | -1,42 % | $7,03 | $7,09 | $6,92 | 41,40K |
| 2026-07-22 | $7,05 | -2,22 % | $7,14 | $7,18 | $7,00 | 77,10K |
| 2026-07-21 | $7,21 | +0,84 % | $7,12 | $7,27 | $7,12 | 28,50K |
| 2026-07-20 | $7,15 | -2,19 % | $7,37 | $7,44 | $7,11 | 23,80K |
| 2026-07-17 | $7,31 | -0,81 % | $7,37 | $7,44 | $7,27 | 35,20K |
| 2026-07-16 | $7,37 | -0,81 % | $7,37 | $7,45 | $7,29 | 51,60K |
| 2026-07-15 | $7,43 | +1,78 % | $7,26 | $7,44 | $7,22 | 36,00K |
| 2026-07-14 | $7,30 | -0,54 % | $7,34 | $7,40 | $7,29 | 63,90K |
| 2026-07-13 | $7,34 | -0,41 % | $7,35 | $7,44 | $7,31 | 33,20K |
| 2026-07-10 | $7,37 | +1,24 % | $7,34 | $7,40 | $7,31 | 62,90K |
| 2026-07-09 | $7,28 | +0,41 % | $7,27 | $7,35 | $7,27 | 31,80K |
| 2026-07-08 | $7,25 | -1,49 % | $7,36 | $7,36 | $7,20 | 46,70K |
| 2026-07-07 | $7,36 | -0,81 % | $7,40 | $7,63 | $7,35 | 96,20K |
| 2026-07-06 | $7,42 | +2,34 % | $7,32 | $7,49 | $7,24 | 31,60K |
| 2026-07-02 | $7,25 | -1,63 % | $7,35 | $7,48 | $7,23 | 73,80K |
| 2026-07-01 | $7,37 | +1,24 % | $7,26 | $7,44 | $7,22 | 25,10K |
| 2026-06-30 | $7,28 | +2,82 % | $7,14 | $7,38 | $7,10 | 56,10K |
| 2026-06-29 | $7,08 | +1,00 % | $7,01 | $7,15 | $7,00 | 73,70K |
| 2026-06-26 | $7,01 | -1,96 % | $7,15 | $7,30 | $6,98 | 94,70K |
| 2026-06-25 | $7,15 | +2,14 % | $7,11 | $7,15 | $7,02 | 38,00K |
| 2026-06-24 | $7,00 | -0,71 % | $7,12 | $7,12 | $6,90 | 85,00K |
| 2026-06-23 | $7,05 | 0,00 % | $7,06 | $7,10 | $6,70 | 108,80K |
| 2026-06-22 | $7,05 | -2,89 % | $7,27 | $7,31 | $7,01 | 133,20K |
| 2026-06-18 | $7,26 | -0,68 % | $7,32 | $7,38 | $7,26 | 72,30K |
| 2026-06-17 | $7,31 | -1,88 % | $7,42 | $7,50 | $7,30 | 38,20K |
| 2026-06-16 | $7,45 | -0,13 % | $7,42 | $7,50 | $7,41 | 85,90K |
| 2026-06-15 | $7,46 | 0,00 % | $7,45 | $7,61 | $7,42 | 27,30K |
| 2026-06-12 | $7,46 | -0,67 % | $7,50 | $7,63 | $7,45 | 50,40K |
| 2026-06-11 | $7,51 | -1,31 % | $7,58 | $7,63 | $7,50 | 54,90K |
| 2026-06-10 | $7,61 | +1,33 % | $7,55 | $7,62 | $7,50 | 31,10K |
| 2026-06-09 | $7,51 | +1,90 % | $7,38 | $7,61 | $7,38 | 41,00K |
| 2026-06-08 | $7,37 | -0,41 % | $7,39 | $7,50 | $7,30 | 51,40K |
| 2026-06-05 | $7,40 | -0,40 % | $7,42 | $7,52 | $7,27 | 168,60K |
| 2026-06-04 | $7,43 | +1,09 % | $7,38 | $7,53 | $7,36 | 39,10K |
| 2026-06-03 | $7,35 | -5,04 % | $7,72 | $7,72 | $7,35 | 81,90K |
| 2026-06-02 | $7,74 | +0,52 % | $7,62 | $7,80 | $7,62 | 37,40K |
| 2026-06-01 | $7,70 | +2,39 % | $7,60 | $7,74 | $7,55 | 117,60K |
| 2026-05-29 | $7,52 | -1,18 % | $7,66 | $7,73 | $7,50 | 94,50K |
| 2026-05-28 | $7,61 | +2,01 % | $7,46 | $7,61 | $7,46 | 28,30K |
| 2026-05-27 | $7,46 | 0,00 % | $7,49 | $7,58 | $7,43 | 78,00K |