BlackRock TCP Capital Corp. TCPC
NASDAQ · Vereinigte Staaten · Finanzen
$3,98-0,05 (-1,24 %)
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 | $3,98 | -1,24 % | $4,04 | $4,07 | $3,98 | 576,20K |
| 2026-10-01 | $4,03 | +0,75 % | $4,01 | $4,07 | $3,99 | 642,30K |
| 2026-09-30 | $4,00 | -1,96 % | $4,11 | $4,12 | $3,98 | 867,80K |
| 2026-09-29 | $4,08 | +2,51 % | $4,04 | $4,14 | $4,01 | 959,10K |
| 2026-09-28 | $3,98 | -0,75 % | $4,00 | $4,01 | $3,92 | 1,23M |
| 2026-09-25 | $4,01 | +0,25 % | $4,00 | $4,03 | $3,97 | 553,60K |
| 2026-09-24 | $4,00 | -0,99 % | $4,05 | $4,07 | $3,98 | 685,20K |
| 2026-09-23 | $4,04 | -0,98 % | $4,06 | $4,08 | $4,01 | 422,40K |
| 2026-09-22 | $4,08 | +0,99 % | $4,07 | $4,14 | $4,06 | 571,70K |
| 2026-09-21 | $4,04 | +1,00 % | $4,02 | $4,05 | $3,98 | 492,10K |
| 2026-09-18 | $4,00 | 0,00 % | $4,03 | $4,03 | $3,91 | 1,52M |
| 2026-09-17 | $4,00 | +3,90 % | $3,84 | $4,05 | $3,82 | 849,90K |
| 2026-09-16 | $3,85 | -3,99 % | $3,80 | $3,89 | $3,75 | 1,37M |
| 2026-09-15 | $4,01 | -0,99 % | $4,06 | $4,07 | $3,97 | 1,27M |
| 2026-09-14 | $4,05 | -0,49 % | $4,08 | $4,10 | $4,04 | 543,20K |
| 2026-09-11 | $4,07 | +1,50 % | $4,03 | $4,09 | $4,01 | 574,00K |
| 2026-09-10 | $4,01 | -0,50 % | $4,02 | $4,03 | $4,00 | 484,90K |
| 2026-09-09 | $4,03 | -0,98 % | $4,08 | $4,08 | $4,00 | 1,02M |
| 2026-09-08 | $4,07 | 0,00 % | $4,04 | $4,08 | $4,02 | 672,80K |
| 2026-09-04 | $4,07 | +0,25 % | $4,05 | $4,12 | $4,01 | 397,50K |
| 2026-09-03 | $4,06 | -0,49 % | $4,06 | $4,14 | $4,01 | 487,10K |
| 2026-09-02 | $4,08 | 0,00 % | $4,10 | $4,11 | $4,06 | 319,70K |
| 2026-09-01 | $4,08 | -1,92 % | $4,14 | $4,14 | $4,06 | 478,30K |
| 2026-08-31 | $4,16 | +0,97 % | $4,13 | $4,22 | $4,13 | 457,30K |
| 2026-08-28 | $4,12 | -0,24 % | $4,13 | $4,17 | $4,10 | 465,60K |
| 2026-08-27 | $4,13 | 0,00 % | $4,12 | $4,19 | $4,10 | 703,30K |
| 2026-08-26 | $4,13 | -1,20 % | $4,16 | $4,24 | $4,10 | 1,00M |
| 2026-08-25 | $4,18 | +2,45 % | $4,07 | $4,20 | $4,05 | 1,01M |
| 2026-08-24 | $4,08 | +1,24 % | $4,02 | $4,09 | $4,00 | 518,70K |
| 2026-08-21 | $4,03 | 0,00 % | $4,07 | $4,08 | $4,00 | 516,20K |
| 2026-08-20 | $4,03 | -1,47 % | $4,08 | $4,11 | $3,97 | 686,70K |
| 2026-08-19 | $4,09 | +0,25 % | $4,18 | $4,23 | $4,09 | 1,08M |
| 2026-08-18 | $4,08 | 0,00 % | $4,03 | $4,11 | $4,02 | 673,50K |
| 2026-08-17 | $4,08 | 0,00 % | $4,09 | $4,09 | $4,00 | 501,80K |
| 2026-08-14 | $4,08 | -3,09 % | $4,20 | $4,21 | $4,07 | 647,00K |
| 2026-08-13 | $4,21 | +5,25 % | $4,00 | $4,25 | $4,00 | 902,80K |
| 2026-08-12 | $4,00 | +2,56 % | $3,90 | $4,01 | $3,85 | 429,60K |
| 2026-08-11 | $3,90 | -1,02 % | $3,94 | $3,97 | $3,84 | 798,50K |
| 2026-08-10 | $3,94 | -4,14 % | $4,05 | $4,05 | $3,87 | 946,90K |
| 2026-08-07 | $4,11 | +5,38 % | $3,86 | $4,15 | $3,86 | 1,83M |
| 2026-08-06 | $3,90 | +11,43 % | $3,70 | $3,90 | $3,36 | 2,89M |
| 2026-08-05 | $3,50 | -0,57 % | $3,52 | $3,56 | $3,45 | 983,50K |
| 2026-08-04 | $3,52 | +4,45 % | $3,34 | $3,53 | $3,30 | 862,10K |
| 2026-08-03 | $3,37 | +3,69 % | $3,26 | $3,39 | $3,25 | 583,20K |
| 2026-07-31 | $3,25 | 0,00 % | $3,25 | $3,30 | $3,19 | 565,40K |
| 2026-07-30 | $3,25 | -1,81 % | $3,31 | $3,33 | $3,21 | 513,30K |
| 2026-07-29 | $3,31 | +1,53 % | $3,25 | $3,34 | $3,24 | 737,40K |
| 2026-07-28 | $3,26 | +3,16 % | $3,17 | $3,28 | $3,17 | 573,20K |
| 2026-07-27 | $3,16 | 0,00 % | $3,16 | $3,23 | $3,16 | 460,60K |
| 2026-07-24 | $3,16 | +0,96 % | $3,13 | $3,18 | $3,12 | 412,80K |
| 2026-07-23 | $3,13 | -1,88 % | $3,19 | $3,19 | $3,10 | 552,60K |
| 2026-07-22 | $3,19 | -1,54 % | $3,25 | $3,26 | $3,19 | 400,50K |
| 2026-07-21 | $3,24 | +0,93 % | $3,21 | $3,27 | $3,19 | 409,60K |
| 2026-07-20 | $3,21 | -3,02 % | $3,30 | $3,30 | $3,17 | 505,20K |
| 2026-07-17 | $3,31 | -0,90 % | $3,32 | $3,36 | $3,27 | 551,30K |
| 2026-07-16 | $3,34 | +0,91 % | $3,29 | $3,36 | $3,27 | 593,60K |
| 2026-07-15 | $3,31 | +4,75 % | $3,19 | $3,35 | $3,19 | 1,26M |
| 2026-07-14 | $3,16 | +0,32 % | $3,16 | $3,21 | $3,12 | 629,40K |
| 2026-07-13 | $3,15 | -3,37 % | $3,24 | $3,30 | $3,13 | 864,40K |
| 2026-07-10 | $3,26 | +3,16 % | $3,19 | $3,30 | $3,19 | 403,10K |
| 2026-07-09 | $3,16 | -0,63 % | $3,19 | $3,20 | $3,15 | 493,30K |
| 2026-07-08 | $3,18 | -0,62 % | $3,18 | $3,21 | $3,14 | 655,10K |
| 2026-07-07 | $3,20 | -1,54 % | $3,26 | $3,27 | $3,20 | 731,10K |
| 2026-07-06 | $3,25 | -3,27 % | $3,36 | $3,40 | $3,22 | 729,20K |
| 2026-07-02 | $3,36 | -2,61 % | $3,50 | $3,54 | $3,34 | 646,60K |
| 2026-07-01 | $3,45 | +2,68 % | $3,35 | $3,54 | $3,33 | 1,27M |
| 2026-06-30 | $3,36 | +0,30 % | $3,36 | $3,39 | $3,31 | 927,10K |
| 2026-06-29 | $3,35 | +3,40 % | $3,26 | $3,38 | $3,25 | 915,20K |
| 2026-06-26 | $3,24 | +3,18 % | $3,12 | $3,27 | $3,12 | 541,40K |
| 2026-06-25 | $3,14 | -0,95 % | $3,16 | $3,20 | $3,08 | 1,24M |
| 2026-06-24 | $3,17 | -1,86 % | $3,23 | $3,24 | $3,14 | 1,10M |
| 2026-06-23 | $3,23 | -2,12 % | $3,27 | $3,32 | $3,23 | 915,50K |
| 2026-06-22 | $3,30 | -3,23 % | $3,41 | $3,46 | $3,29 | 1,21M |
| 2026-06-18 | $3,41 | +0,59 % | $3,39 | $3,43 | $3,38 | 1,20M |
| 2026-06-17 | $3,39 | -2,59 % | $3,49 | $3,53 | $3,37 | 1,30M |
| 2026-06-16 | $3,48 | -3,33 % | $3,46 | $3,55 | $3,45 | 1,27M |
| 2026-06-15 | $3,60 | -5,01 % | $3,78 | $3,79 | $3,60 | 2,33M |
| 2026-06-12 | $3,79 | +1,88 % | $3,76 | $3,82 | $3,72 | 628,80K |
| 2026-06-11 | $3,72 | -0,27 % | $3,75 | $3,75 | $3,69 | 535,30K |
| 2026-06-10 | $3,73 | +1,36 % | $3,67 | $3,76 | $3,66 | 518,70K |
| 2026-06-09 | $3,68 | +0,55 % | $3,68 | $3,73 | $3,64 | 392,00K |
| 2026-06-08 | $3,66 | -0,54 % | $3,68 | $3,72 | $3,61 | 674,40K |
| 2026-06-05 | $3,68 | -3,41 % | $3,80 | $3,82 | $3,64 | 941,70K |
| 2026-06-04 | $3,81 | +2,14 % | $3,75 | $3,83 | $3,75 | 614,70K |
| 2026-06-03 | $3,73 | -4,85 % | $3,90 | $3,91 | $3,73 | 788,40K |
| 2026-06-02 | $3,92 | -0,76 % | $3,91 | $3,98 | $3,91 | 517,00K |
| 2026-06-01 | $3,95 | +2,60 % | $3,83 | $3,97 | $3,83 | 889,50K |
| 2026-05-29 | $3,85 | 0,00 % | $3,83 | $3,96 | $3,83 | 862,90K |
| 2026-05-28 | $3,85 | +2,67 % | $3,74 | $3,88 | $3,72 | 986,00K |
| 2026-05-27 | $3,75 | +1,35 % | $3,71 | $3,79 | $3,70 | 426,80K |