TriplePoint Venture Growth BDC Corp. TPVG
NYSE · Vereinigte Staaten · Sonstiges
$4,88+0,02 (+0,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,88 | +0,41 % | $4,84 | $4,90 | $4,79 | 224,50K |
| 2026-09-30 | $4,86 | -0,61 % | $4,97 | $4,98 | $4,82 | 240,90K |
| 2026-09-29 | $4,89 | +2,30 % | $4,82 | $5,01 | $4,82 | 292,20K |
| 2026-09-28 | $4,78 | -1,04 % | $4,83 | $4,84 | $4,71 | 177,00K |
| 2026-09-25 | $4,83 | +0,42 % | $4,84 | $4,86 | $4,75 | 135,20K |
| 2026-09-24 | $4,81 | -2,24 % | $4,90 | $4,92 | $4,80 | 124,90K |
| 2026-09-23 | $4,92 | +0,20 % | $5,00 | $5,00 | $4,84 | 200,80K |
| 2026-09-22 | $4,91 | +1,45 % | $4,82 | $4,93 | $4,82 | 214,50K |
| 2026-09-21 | $4,84 | -0,21 % | $4,85 | $4,87 | $4,75 | 361,00K |
| 2026-09-18 | $4,85 | -2,02 % | $4,95 | $4,95 | $4,82 | 292,10K |
| 2026-09-17 | $4,95 | +2,48 % | $4,87 | $5,01 | $4,83 | 303,30K |
| 2026-09-16 | $4,83 | -5,48 % | $4,83 | $4,84 | $4,70 | 419,50K |
| 2026-09-15 | $5,11 | -1,16 % | $5,17 | $5,18 | $5,05 | 618,40K |
| 2026-09-14 | $5,17 | +0,19 % | $5,19 | $5,29 | $5,16 | 398,70K |
| 2026-09-11 | $5,16 | +0,39 % | $5,15 | $5,20 | $5,14 | 203,60K |
| 2026-09-10 | $5,14 | -0,77 % | $5,16 | $5,19 | $5,08 | 123,00K |
| 2026-09-09 | $5,18 | -0,77 % | $5,22 | $5,22 | $5,09 | 320,80K |
| 2026-09-08 | $5,22 | -0,19 % | $5,37 | $5,38 | $5,14 | 361,40K |
| 2026-09-04 | $5,23 | -2,43 % | $5,39 | $5,40 | $5,21 | 222,50K |
| 2026-09-03 | $5,36 | +0,37 % | $5,40 | $5,40 | $5,26 | 204,20K |
| 2026-09-02 | $5,34 | +0,75 % | $5,37 | $5,48 | $5,32 | 174,90K |
| 2026-09-01 | $5,30 | -3,28 % | $5,48 | $5,48 | $5,30 | 260,80K |
| 2026-08-31 | $5,48 | +0,92 % | $5,40 | $5,52 | $5,40 | 124,50K |
| 2026-08-28 | $5,43 | +1,69 % | $5,37 | $5,43 | $5,35 | 222,40K |
| 2026-08-27 | $5,34 | +0,38 % | $5,31 | $5,39 | $5,31 | 135,50K |
| 2026-08-26 | $5,32 | -0,37 % | $5,30 | $5,37 | $5,29 | 64,90K |
| 2026-08-25 | $5,34 | +0,38 % | $5,35 | $5,39 | $5,31 | 81,00K |
| 2026-08-24 | $5,32 | 0,00 % | $5,33 | $5,36 | $5,25 | 159,40K |
| 2026-08-21 | $5,32 | -1,12 % | $5,38 | $5,40 | $5,30 | 83,70K |
| 2026-08-20 | $5,38 | -2,00 % | $5,47 | $5,53 | $5,34 | 189,60K |
| 2026-08-19 | $5,49 | -0,18 % | $5,42 | $5,59 | $5,42 | 170,10K |
| 2026-08-18 | $5,50 | +0,18 % | $5,43 | $5,57 | $5,43 | 215,00K |
| 2026-08-17 | $5,49 | +0,73 % | $5,44 | $5,51 | $5,40 | 284,40K |
| 2026-08-14 | $5,45 | 0,00 % | $5,42 | $5,46 | $5,37 | 137,80K |
| 2026-08-13 | $5,45 | +0,74 % | $5,37 | $5,47 | $5,32 | 253,70K |
| 2026-08-12 | $5,41 | +2,46 % | $5,30 | $5,43 | $5,24 | 194,10K |
| 2026-08-11 | $5,28 | +1,15 % | $5,26 | $5,30 | $5,22 | 119,40K |
| 2026-08-10 | $5,22 | +0,38 % | $5,20 | $5,24 | $5,12 | 160,40K |
| 2026-08-07 | $5,20 | -0,57 % | $5,22 | $5,29 | $5,12 | 344,00K |
| 2026-08-06 | $5,23 | +13,20 % | $4,81 | $5,26 | $4,80 | 658,20K |
| 2026-08-05 | $4,62 | -2,74 % | $4,75 | $4,75 | $4,60 | 255,00K |
| 2026-08-04 | $4,75 | +1,93 % | $4,67 | $4,77 | $4,62 | 161,60K |
| 2026-08-03 | $4,66 | +3,10 % | $4,48 | $4,66 | $4,48 | 167,10K |
| 2026-07-31 | $4,52 | -0,66 % | $4,61 | $4,65 | $4,47 | 197,90K |
| 2026-07-30 | $4,55 | +0,44 % | $4,50 | $4,56 | $4,47 | 137,40K |
| 2026-07-29 | $4,53 | -0,66 % | $4,54 | $4,59 | $4,49 | 188,80K |
| 2026-07-28 | $4,56 | +1,56 % | $4,52 | $4,62 | $4,46 | 291,20K |
| 2026-07-27 | $4,49 | +1,13 % | $4,46 | $4,56 | $4,44 | 196,40K |
| 2026-07-24 | $4,44 | +0,45 % | $4,40 | $4,50 | $4,39 | 109,10K |
| 2026-07-23 | $4,42 | -3,49 % | $4,52 | $4,58 | $4,41 | 267,00K |
| 2026-07-22 | $4,58 | -2,14 % | $4,66 | $4,70 | $4,57 | 120,70K |
| 2026-07-21 | $4,68 | +2,63 % | $4,52 | $4,73 | $4,52 | 195,20K |
| 2026-07-20 | $4,56 | -3,59 % | $4,76 | $4,76 | $4,53 | 236,90K |
| 2026-07-17 | $4,73 | -1,66 % | $4,79 | $4,90 | $4,71 | 149,90K |
| 2026-07-16 | $4,81 | +1,48 % | $4,72 | $4,84 | $4,71 | 164,20K |
| 2026-07-15 | $4,74 | +1,07 % | $4,75 | $4,82 | $4,72 | 198,20K |
| 2026-07-14 | $4,69 | +1,74 % | $4,59 | $4,72 | $4,59 | 284,80K |
| 2026-07-13 | $4,61 | -2,33 % | $4,67 | $4,78 | $4,57 | 289,30K |
| 2026-07-10 | $4,72 | +1,94 % | $4,63 | $4,78 | $4,63 | 206,50K |
| 2026-07-09 | $4,63 | -1,70 % | $4,65 | $4,72 | $4,55 | 580,70K |
| 2026-07-08 | $4,71 | -0,84 % | $4,71 | $4,76 | $4,65 | 235,80K |
| 2026-07-07 | $4,75 | -0,84 % | $4,86 | $4,95 | $4,73 | 193,50K |
| 2026-07-06 | $4,79 | -2,64 % | $4,88 | $4,95 | $4,78 | 460,20K |
| 2026-07-02 | $4,92 | -2,96 % | $5,07 | $5,13 | $4,89 | 171,00K |
| 2026-07-01 | $5,07 | +3,26 % | $4,90 | $5,10 | $4,90 | 183,00K |
| 2026-06-30 | $4,91 | +1,66 % | $4,83 | $5,02 | $4,82 | 365,50K |
| 2026-06-29 | $4,83 | +2,77 % | $4,78 | $4,94 | $4,74 | 533,20K |
| 2026-06-26 | $4,70 | +2,40 % | $4,63 | $4,72 | $4,62 | 171,50K |
| 2026-06-25 | $4,59 | -0,86 % | $4,59 | $4,63 | $4,51 | 310,40K |
| 2026-06-24 | $4,63 | -1,91 % | $4,74 | $4,78 | $4,57 | 504,80K |
| 2026-06-23 | $4,72 | -0,84 % | $4,66 | $4,75 | $4,62 | 563,90K |
| 2026-06-22 | $4,76 | -4,80 % | $4,94 | $5,04 | $4,75 | 446,20K |
| 2026-06-18 | $5,00 | +1,01 % | $4,97 | $5,02 | $4,95 | 140,50K |
| 2026-06-17 | $4,95 | -3,51 % | $5,07 | $5,14 | $4,92 | 368,00K |
| 2026-06-16 | $5,13 | -4,82 % | $5,20 | $5,31 | $5,11 | 658,70K |
| 2026-06-15 | $5,39 | -3,23 % | $5,65 | $5,70 | $5,38 | 779,20K |
| 2026-06-12 | $5,57 | +0,91 % | $5,51 | $5,63 | $5,51 | 227,00K |
| 2026-06-11 | $5,52 | -0,72 % | $5,63 | $5,63 | $5,49 | 273,20K |
| 2026-06-10 | $5,56 | +1,65 % | $5,47 | $5,60 | $5,46 | 185,10K |
| 2026-06-09 | $5,47 | +0,74 % | $5,43 | $5,53 | $5,42 | 124,50K |
| 2026-06-08 | $5,43 | +1,12 % | $5,49 | $5,53 | $5,37 | 194,60K |
| 2026-06-05 | $5,37 | -2,19 % | $5,51 | $5,53 | $5,36 | 139,40K |
| 2026-06-04 | $5,49 | +2,04 % | $5,43 | $5,53 | $5,40 | 161,10K |
| 2026-06-03 | $5,38 | -2,89 % | $5,55 | $5,55 | $5,36 | 346,00K |
| 2026-06-02 | $5,54 | -0,36 % | $5,50 | $5,57 | $5,45 | 232,80K |
| 2026-06-01 | $5,56 | +0,72 % | $5,50 | $5,61 | $5,50 | 192,40K |
| 2026-05-29 | $5,52 | -0,54 % | $5,49 | $5,60 | $5,48 | 264,90K |
| 2026-05-28 | $5,55 | -2,12 % | $5,65 | $5,69 | $5,55 | 238,40K |
| 2026-05-27 | $5,67 | +0,35 % | $5,72 | $5,72 | $5,64 | 111,40K |
| 2026-05-26 | $5,65 | +1,99 % | $5,54 | $5,76 | $5,54 | 368,00K |