Crescent Capital BDC, Inc. CCAP
NASDAQ · Vereinigte Staaten · Finanzen
$9,18-0,00 (-0,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,18 | -0,05 % | $9,13 | $9,22 | $9,10 | 216,77K |
| 2026-09-30 | $9,18 | -3,77 % | $9,25 | $9,33 | $9,14 | 402,60K |
| 2026-09-29 | $9,54 | +0,42 % | $9,48 | $9,70 | $9,45 | 246,00K |
| 2026-09-28 | $9,50 | -0,73 % | $9,59 | $9,59 | $9,38 | 187,80K |
| 2026-09-25 | $9,57 | -0,10 % | $9,58 | $9,61 | $9,48 | 184,60K |
| 2026-09-24 | $9,58 | -0,93 % | $9,65 | $9,77 | $9,54 | 249,10K |
| 2026-09-23 | $9,67 | -0,92 % | $9,74 | $9,76 | $9,62 | 187,10K |
| 2026-09-22 | $9,76 | -0,61 % | $9,82 | $9,88 | $9,75 | 117,30K |
| 2026-09-21 | $9,82 | +0,41 % | $9,90 | $10,00 | $9,75 | 214,10K |
| 2026-09-18 | $9,78 | -3,07 % | $10,12 | $10,15 | $9,74 | 697,60K |
| 2026-09-17 | $10,09 | +2,13 % | $9,93 | $10,14 | $9,93 | 229,10K |
| 2026-09-16 | $9,88 | +0,41 % | $9,82 | $9,95 | $9,78 | 334,90K |
| 2026-09-15 | $9,84 | -1,01 % | $9,95 | $9,95 | $9,76 | 289,20K |
| 2026-09-14 | $9,94 | +0,20 % | $9,96 | $10,06 | $9,89 | 198,20K |
| 2026-09-11 | $9,92 | -0,10 % | $9,94 | $10,03 | $9,89 | 258,60K |
| 2026-09-10 | $9,93 | -2,93 % | $9,94 | $10,08 | $9,88 | 532,30K |
| 2026-09-09 | $10,23 | -0,58 % | $10,25 | $10,35 | $10,16 | 510,10K |
| 2026-09-08 | $10,29 | -0,77 % | $10,34 | $10,43 | $10,28 | 496,00K |
| 2026-09-04 | $10,37 | -0,77 % | $10,34 | $10,51 | $10,33 | 131,50K |
| 2026-09-03 | $10,45 | +0,48 % | $10,42 | $10,64 | $10,26 | 210,70K |
| 2026-09-02 | $10,40 | -0,76 % | $10,47 | $10,58 | $10,38 | 301,10K |
| 2026-09-01 | $10,48 | -1,32 % | $10,60 | $10,64 | $10,47 | 284,50K |
| 2026-08-31 | $10,62 | +0,76 % | $10,42 | $10,70 | $10,42 | 274,10K |
| 2026-08-28 | $10,54 | -0,57 % | $10,65 | $10,74 | $10,53 | 151,40K |
| 2026-08-27 | $10,60 | +0,28 % | $10,58 | $10,69 | $10,50 | 216,30K |
| 2026-08-26 | $10,57 | -1,17 % | $10,71 | $10,74 | $10,50 | 281,50K |
| 2026-08-25 | $10,69 | -0,51 % | $10,77 | $10,82 | $10,69 | 245,80K |
| 2026-08-24 | $10,75 | +0,37 % | $10,74 | $10,79 | $10,58 | 226,90K |
| 2026-08-21 | $10,71 | +0,28 % | $10,70 | $10,76 | $10,59 | 224,10K |
| 2026-08-20 | $10,68 | -1,20 % | $10,76 | $10,86 | $10,65 | 201,60K |
| 2026-08-19 | $10,81 | -0,09 % | $10,82 | $11,04 | $10,77 | 172,80K |
| 2026-08-18 | $10,82 | 0,00 % | $10,84 | $10,87 | $10,76 | 141,80K |
| 2026-08-17 | $10,82 | -2,96 % | $10,96 | $10,99 | $10,73 | 397,90K |
| 2026-08-14 | $11,15 | -1,59 % | $11,33 | $11,34 | $11,11 | 135,70K |
| 2026-08-13 | $11,33 | +2,26 % | $11,11 | $11,38 | $11,11 | 233,50K |
| 2026-08-12 | $11,08 | -3,15 % | $11,40 | $11,46 | $11,05 | 301,10K |
| 2026-08-11 | $11,44 | -2,05 % | $10,97 | $11,52 | $10,97 | 277,10K |
| 2026-08-10 | $11,68 | -0,76 % | $11,68 | $11,71 | $11,50 | 195,10K |
| 2026-08-07 | $11,77 | 0,00 % | $11,75 | $11,96 | $11,73 | 304,30K |
| 2026-08-06 | $11,77 | +4,34 % | $11,36 | $11,79 | $11,36 | 140,10K |
| 2026-08-05 | $11,28 | -2,67 % | $11,55 | $11,60 | $11,26 | 182,30K |
| 2026-08-04 | $11,59 | +3,21 % | $11,23 | $11,60 | $11,20 | 258,90K |
| 2026-08-03 | $11,23 | +2,74 % | $10,93 | $11,29 | $10,93 | 186,60K |
| 2026-07-31 | $10,93 | +0,74 % | $10,91 | $10,94 | $10,79 | 171,10K |
| 2026-07-30 | $10,85 | -1,36 % | $10,93 | $10,93 | $10,77 | 138,90K |
| 2026-07-29 | $11,00 | -1,61 % | $11,19 | $11,29 | $10,96 | 149,50K |
| 2026-07-28 | $11,18 | +2,29 % | $11,00 | $11,19 | $10,93 | 149,80K |
| 2026-07-27 | $10,93 | +0,83 % | $10,90 | $11,00 | $10,84 | 269,60K |
| 2026-07-24 | $10,84 | +0,56 % | $10,81 | $10,91 | $10,80 | 169,70K |
| 2026-07-23 | $10,78 | -2,53 % | $11,00 | $11,00 | $10,64 | 587,20K |
| 2026-07-22 | $11,06 | -0,09 % | $11,06 | $11,12 | $11,02 | 235,50K |
| 2026-07-21 | $11,07 | +1,00 % | $10,96 | $11,20 | $10,96 | 232,40K |
| 2026-07-20 | $10,96 | -0,81 % | $11,10 | $11,10 | $10,88 | 256,40K |
| 2026-07-17 | $11,05 | -1,34 % | $11,16 | $11,24 | $10,99 | 360,00K |
| 2026-07-16 | $11,20 | +0,45 % | $11,15 | $11,29 | $11,02 | 404,40K |
| 2026-07-15 | $11,15 | +1,36 % | $11,07 | $11,29 | $11,07 | 189,50K |
| 2026-07-14 | $11,00 | +0,36 % | $10,97 | $11,14 | $10,96 | 171,70K |
| 2026-07-13 | $10,96 | -1,17 % | $11,10 | $11,20 | $10,94 | 135,10K |
| 2026-07-10 | $11,09 | +1,84 % | $10,92 | $11,23 | $10,89 | 164,20K |
| 2026-07-09 | $10,89 | -1,45 % | $11,07 | $11,07 | $10,82 | 322,70K |
| 2026-07-08 | $11,05 | +0,09 % | $11,02 | $11,19 | $10,95 | 184,50K |
| 2026-07-07 | $11,04 | +0,36 % | $11,01 | $11,15 | $10,94 | 261,80K |
| 2026-07-06 | $11,00 | -1,08 % | $11,15 | $11,24 | $11,00 | 267,40K |
| 2026-07-02 | $11,12 | +0,18 % | $11,10 | $11,25 | $11,08 | 199,60K |
| 2026-07-01 | $11,10 | +1,65 % | $10,93 | $11,19 | $10,91 | 306,20K |
| 2026-06-30 | $10,92 | -2,67 % | $10,88 | $10,94 | $10,77 | 422,30K |
| 2026-06-29 | $11,22 | +0,90 % | $11,13 | $11,31 | $11,08 | 221,40K |
| 2026-06-26 | $11,12 | +1,46 % | $10,99 | $11,15 | $10,94 | 265,30K |
| 2026-06-25 | $10,96 | -1,88 % | $11,13 | $11,25 | $10,93 | 341,40K |
| 2026-06-24 | $11,17 | -0,89 % | $11,25 | $11,28 | $11,10 | 124,60K |
| 2026-06-23 | $11,27 | +0,76 % | $11,13 | $11,30 | $11,11 | 212,20K |
| 2026-06-22 | $11,19 | +0,04 % | $11,16 | $11,33 | $11,13 | 212,00K |
| 2026-06-18 | $11,18 | -0,97 % | $11,33 | $11,38 | $11,07 | 445,20K |
| 2026-06-17 | $11,29 | -0,62 % | $11,32 | $11,42 | $11,24 | 384,70K |
| 2026-06-16 | $11,36 | +2,16 % | $11,21 | $11,46 | $11,21 | 266,30K |
| 2026-06-15 | $11,12 | -1,24 % | $11,28 | $11,45 | $11,10 | 382,00K |
| 2026-06-12 | $11,26 | +0,63 % | $11,20 | $11,35 | $11,18 | 199,90K |
| 2026-06-11 | $11,19 | -1,06 % | $11,31 | $11,36 | $11,14 | 169,60K |
| 2026-06-10 | $11,31 | +1,34 % | $11,16 | $11,43 | $11,11 | 169,40K |
| 2026-06-09 | $11,16 | +0,81 % | $11,07 | $11,24 | $11,06 | 174,50K |
| 2026-06-08 | $11,07 | -0,36 % | $11,18 | $11,27 | $11,01 | 199,00K |
| 2026-06-05 | $11,11 | -3,48 % | $11,44 | $11,48 | $11,08 | 205,20K |
| 2026-06-04 | $11,51 | +2,58 % | $11,24 | $11,55 | $11,20 | 167,50K |
| 2026-06-03 | $11,22 | -3,61 % | $11,56 | $11,58 | $11,16 | 290,10K |
| 2026-06-02 | $11,64 | -0,51 % | $11,52 | $11,74 | $11,51 | 185,20K |
| 2026-06-01 | $11,70 | +2,54 % | $11,37 | $11,73 | $11,26 | 215,30K |
| 2026-05-29 | $11,41 | -0,35 % | $11,38 | $11,56 | $11,37 | 148,80K |
| 2026-05-28 | $11,45 | +0,62 % | $11,48 | $11,54 | $11,27 | 188,80K |
| 2026-05-27 | $11,38 | -0,52 % | $11,35 | $11,60 | $11,35 | 177,50K |
| 2026-05-26 | $11,44 | +0,62 % | $11,40 | $11,67 | $11,40 | 255,20K |