Chicago Atlantic BDC, Inc. LIEN
NASDAQ · Vereinigte Staaten · Finanzen
$9,50+0,05 (+0,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $9,50 | +0,53 % | $9,47 | $9,60 | $9,40 | 41,06K |
| 2026-10-01 | $9,45 | -0,94 % | $9,51 | $9,58 | $9,40 | 95,10K |
| 2026-09-30 | $9,54 | -0,73 % | $9,61 | $9,65 | $9,51 | 85,70K |
| 2026-09-29 | $9,61 | +0,42 % | $9,58 | $9,82 | $9,58 | 27,40K |
| 2026-09-28 | $9,57 | -4,68 % | $9,93 | $9,94 | $9,55 | 112,90K |
| 2026-09-25 | $10,04 | -2,62 % | $10,07 | $10,24 | $9,77 | 116,70K |
| 2026-09-24 | $10,31 | -0,39 % | $10,39 | $10,44 | $10,28 | 121,10K |
| 2026-09-23 | $10,35 | +0,78 % | $10,30 | $10,50 | $10,29 | 71,30K |
| 2026-09-22 | $10,27 | 0,00 % | $10,25 | $10,41 | $10,25 | 90,30K |
| 2026-09-21 | $10,27 | +0,98 % | $10,25 | $10,34 | $10,25 | 39,00K |
| 2026-09-18 | $10,17 | -0,49 % | $10,31 | $10,31 | $10,15 | 52,90K |
| 2026-09-17 | $10,22 | 0,00 % | $10,16 | $10,30 | $10,16 | 48,40K |
| 2026-09-16 | $10,22 | 0,00 % | $10,20 | $10,29 | $10,16 | 32,00K |
| 2026-09-15 | $10,22 | +0,39 % | $10,12 | $10,28 | $10,12 | 27,70K |
| 2026-09-14 | $10,18 | +0,39 % | $10,11 | $10,29 | $10,11 | 22,80K |
| 2026-09-11 | $10,14 | -0,34 % | $10,12 | $10,24 | $10,10 | 19,60K |
| 2026-09-10 | $10,18 | -0,25 % | $10,20 | $10,25 | $10,10 | 26,60K |
| 2026-09-09 | $10,20 | -0,49 % | $10,16 | $10,24 | $10,10 | 24,70K |
| 2026-09-08 | $10,25 | -0,68 % | $10,32 | $10,32 | $10,19 | 75,60K |
| 2026-09-04 | $10,32 | -0,10 % | $10,30 | $10,34 | $10,20 | 14,90K |
| 2026-09-03 | $10,33 | +0,78 % | $10,29 | $10,36 | $10,22 | 36,30K |
| 2026-09-02 | $10,25 | -0,19 % | $10,29 | $10,31 | $10,22 | 10,40K |
| 2026-09-01 | $10,27 | -0,68 % | $10,33 | $10,39 | $10,20 | 11,00K |
| 2026-08-31 | $10,34 | +1,37 % | $10,25 | $10,35 | $10,16 | 122,80K |
| 2026-08-28 | $10,20 | +0,59 % | $10,19 | $10,26 | $10,12 | 37,80K |
| 2026-08-27 | $10,14 | -0,10 % | $10,14 | $10,19 | $10,11 | 27,10K |
| 2026-08-26 | $10,15 | -0,39 % | $10,18 | $10,19 | $10,15 | 16,70K |
| 2026-08-25 | $10,19 | +0,39 % | $10,11 | $10,25 | $10,00 | 49,10K |
| 2026-08-24 | $10,15 | +1,40 % | $10,07 | $10,19 | $10,05 | 80,40K |
| 2026-08-21 | $10,01 | +2,35 % | $9,80 | $10,13 | $9,77 | 68,40K |
| 2026-08-20 | $9,78 | +2,95 % | $9,73 | $9,89 | $9,61 | 132,40K |
| 2026-08-19 | $9,50 | -1,25 % | $9,48 | $9,73 | $9,45 | 77,70K |
| 2026-08-18 | $9,62 | +1,48 % | $9,48 | $9,67 | $9,40 | 63,70K |
| 2026-08-17 | $9,48 | -0,42 % | $9,38 | $9,62 | $9,31 | 175,40K |
| 2026-08-14 | $9,52 | +0,85 % | $9,51 | $9,63 | $9,31 | 25,80K |
| 2026-08-13 | $9,44 | -2,68 % | $9,30 | $9,58 | $9,30 | 71,20K |
| 2026-08-12 | $9,70 | -0,82 % | $9,78 | $9,78 | $9,64 | 25,50K |
| 2026-08-11 | $9,78 | +1,40 % | $9,61 | $9,85 | $9,57 | 26,80K |
| 2026-08-10 | $9,65 | +1,53 % | $9,46 | $9,81 | $9,46 | 73,00K |
| 2026-08-07 | $9,50 | +1,28 % | $9,49 | $9,57 | $9,40 | 18,90K |
| 2026-08-06 | $9,38 | +0,32 % | $9,39 | $9,61 | $9,36 | 54,40K |
| 2026-08-05 | $9,35 | +0,11 % | $9,34 | $9,48 | $9,32 | 48,90K |
| 2026-08-04 | $9,34 | +0,21 % | $9,34 | $9,46 | $9,32 | 38,50K |
| 2026-08-03 | $9,32 | +0,87 % | $9,25 | $9,49 | $9,25 | 47,80K |
| 2026-07-31 | $9,24 | -1,07 % | $9,34 | $9,35 | $9,22 | 79,20K |
| 2026-07-30 | $9,34 | -0,11 % | $9,38 | $9,48 | $9,30 | 25,60K |
| 2026-07-29 | $9,35 | -0,53 % | $9,40 | $9,48 | $9,30 | 85,50K |
| 2026-07-28 | $9,40 | +0,53 % | $9,41 | $9,61 | $9,35 | 35,00K |
| 2026-07-27 | $9,35 | -0,53 % | $9,38 | $9,69 | $9,34 | 42,10K |
| 2026-07-24 | $9,40 | -0,11 % | $9,31 | $9,50 | $9,31 | 32,10K |
| 2026-07-23 | $9,41 | -1,26 % | $9,53 | $9,54 | $9,40 | 61,40K |
| 2026-07-22 | $9,53 | -1,24 % | $9,64 | $9,78 | $9,52 | 58,60K |
| 2026-07-21 | $9,65 | +0,73 % | $9,52 | $9,87 | $9,52 | 25,10K |
| 2026-07-20 | $9,58 | -1,54 % | $9,77 | $9,92 | $9,55 | 70,70K |
| 2026-07-17 | $9,73 | -1,22 % | $9,85 | $9,96 | $9,65 | 48,20K |
| 2026-07-16 | $9,85 | -0,61 % | $9,94 | $10,02 | $9,80 | 44,30K |
| 2026-07-15 | $9,91 | +0,30 % | $9,84 | $10,02 | $9,84 | 45,60K |
| 2026-07-14 | $9,88 | -0,10 % | $9,82 | $9,97 | $9,82 | 36,30K |
| 2026-07-13 | $9,89 | +0,76 % | $9,87 | $10,04 | $9,78 | 27,80K |
| 2026-07-10 | $9,81 | -0,56 % | $9,90 | $10,12 | $9,71 | 86,80K |
| 2026-07-09 | $9,87 | +2,28 % | $9,66 | $10,00 | $9,66 | 124,80K |
| 2026-07-08 | $9,65 | -1,13 % | $9,82 | $9,94 | $9,65 | 143,10K |
| 2026-07-07 | $9,76 | -0,61 % | $9,86 | $10,00 | $9,72 | 44,80K |
| 2026-07-06 | $9,82 | -1,60 % | $9,92 | $9,99 | $9,78 | 45,00K |
| 2026-07-02 | $9,98 | -0,40 % | $10,08 | $10,08 | $9,89 | 41,40K |
| 2026-07-01 | $10,02 | +2,56 % | $9,89 | $10,07 | $9,77 | 151,00K |
| 2026-06-30 | $9,77 | -1,11 % | $9,95 | $9,95 | $9,71 | 91,90K |
| 2026-06-29 | $9,88 | -1,00 % | $10,00 | $10,11 | $9,85 | 107,80K |
| 2026-06-26 | $9,98 | -4,04 % | $10,08 | $10,34 | $9,93 | 60,10K |
| 2026-06-25 | $10,40 | -0,57 % | $10,34 | $10,61 | $10,34 | 173,10K |
| 2026-06-24 | $10,46 | +0,77 % | $10,35 | $10,58 | $10,31 | 94,80K |
| 2026-06-23 | $10,38 | +2,27 % | $10,15 | $10,45 | $10,03 | 89,30K |
| 2026-06-22 | $10,15 | -0,88 % | $10,31 | $10,55 | $10,04 | 146,60K |
| 2026-06-18 | $10,24 | +2,40 % | $10,00 | $10,24 | $9,98 | 173,70K |
| 2026-06-17 | $10,00 | +0,10 % | $10,00 | $10,00 | $9,96 | 124,00K |
| 2026-06-16 | $9,99 | +0,20 % | $10,00 | $10,00 | $9,94 | 60,60K |
| 2026-06-15 | $9,97 | -0,30 % | $10,00 | $10,00 | $9,93 | 75,40K |
| 2026-06-12 | $10,00 | +0,91 % | $9,98 | $10,00 | $9,88 | 54,50K |
| 2026-06-11 | $9,91 | +0,20 % | $9,89 | $9,98 | $9,88 | 21,60K |
| 2026-06-10 | $9,89 | -1,00 % | $10,00 | $10,00 | $9,89 | 48,50K |
| 2026-06-09 | $9,99 | +1,83 % | $9,81 | $10,00 | $9,81 | 75,30K |
| 2026-06-08 | $9,81 | +0,20 % | $9,85 | $9,85 | $9,78 | 58,40K |
| 2026-06-05 | $9,79 | -0,71 % | $9,90 | $9,90 | $9,76 | 38,00K |
| 2026-06-04 | $9,86 | +0,41 % | $9,90 | $9,90 | $9,81 | 20,70K |
| 2026-06-03 | $9,82 | -0,30 % | $9,82 | $9,90 | $9,77 | 61,80K |
| 2026-06-02 | $9,85 | -1,10 % | $10,00 | $10,00 | $9,84 | 47,30K |
| 2026-06-01 | $9,96 | -0,40 % | $10,00 | $10,00 | $9,91 | 90,50K |
| 2026-05-29 | $10,00 | +0,20 % | $10,02 | $10,02 | $9,91 | 66,50K |
| 2026-05-28 | $9,98 | +0,10 % | $9,92 | $10,00 | $9,91 | 52,60K |
| 2026-05-27 | $9,97 | 0,00 % | $10,03 | $10,05 | $9,91 | 74,90K |