Holen Sie sich die Stockscreener-App
14.61
4.63%
-0.71
Handel nachbörslich:
15.02
0.41
+2.81%
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-10 | $15.40 | $14.29 | $1.11 | 231,429.0 | -4.63% |
| 2025-04-09 | $15.46 | $13.54 | $1.92 | 325,417.0 | +7.89% |
| 2025-04-08 | $15.22 | $14.11 | $1.11 | 266,386.0 | -2.94% |
| 2025-04-07 | $15.48 | $14.36 | $1.12 | 532,361.0 | -6.87% |
| 2025-04-04 | $16.73 | $15.52 | $1.21 | 547,243.0 | -6.93% |
| 2025-04-03 | $17.06 | $16.60 | $0.46 | 157,340.0 | -1.06% |
| 2025-04-02 | $17.14 | $16.97 | $0.17 | 115,221.0 | -0.41% |
| 2025-04-01 | $17.23 | $16.98 | $0.2402 | 120,347.0 | +0.06% |
| 2025-03-31 | $17.15 | $16.64 | $0.515 | 168,956.0 | -2.28% |
| 2025-03-28 | $17.78 | $17.46 | $0.32 | 113,521.0 | -1.52% |
| 2025-03-27 | $17.97 | $17.73 | $0.2449 | 117,064.0 | -0.17% |
| 2025-03-26 | $17.90 | $17.75 | $0.15 | 110,791.0 | +0.22% |
| 2025-03-25 | $17.96 | $17.71 | $0.2474 | 131,023.0 | -0.39% |
| 2025-03-24 | $17.87 | $17.66 | $0.21 | 119,785.0 | +1.25% |
| 2025-03-21 | $17.74 | $17.60 | $0.14 | 109,638.0 | -0.62% |
| 2025-03-20 | $17.80 | $17.61 | $0.19 | 86,055.0 | +0.40% |
| 2025-03-19 | $17.68 | $17.50 | $0.1777 | 107,899.0 | +0.74% |
| 2025-03-18 | $17.54 | $17.35 | $0.19 | 101,480.0 | +0.46% |
| 2025-03-17 | $17.55 | $17.15 | $0.40 | 115,881.0 | +1.99% |
| 2025-03-14 | $17.18 | $16.87 | $0.3122 | 158,907.0 | +1.78% |
| 2025-03-13 | $17.44 | $16.81 | $0.63 | 175,155.0 | -1.18% |
| 2025-03-12 | $17.25 | $16.84 | $0.41 | 163,718.0 | +0.18% |
| 2025-03-11 | $17.17 | $16.81 | $0.36 | 217,310.0 | -1.05% |
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Crescent Capital Bdc Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCAP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Crescent Capital Bdc Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $17.23 | $13.54 | $3.69 | 2,527,173.0 | -14.66% |
| 2025-03 | $18.57 | $16.64 | $1.93 | 2,971,212.0 | -7.01% |
| 2025-02 | $20.19 | $17.92 | $2.27 | 2,710,122.0 | -6.07% |
| 2025-01 | $19.72 | $18.30 | $1.42 | 1,607,137.0 | +1.98% |
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.03 | $19.08 | $0.95 | 2,130,520.0 | +1.65% |
| 2024-11 | $19.46 | $17.45 | $2.02 | 2,305,883.0 | +6.43% |
| 2024-10 | $18.69 | $18.09 | $0.60 | 2,116,438.0 | -1.68% |
| 2024-09 | $19.18 | $17.86 | $1.32 | 2,134,325.0 | +0.65% |
| 2024-08 | $19.08 | $16.85 | $2.23 | 2,789,925.0 | -2.96% |
| 2024-07 | $19.63 | $18.58 | $1.05 | 3,033,446.0 | +0.85% |
| 2024-06 | $19.27 | $18.19 | $1.08 | 4,332,851.0 | +3.53% |
| 2024-05 | $18.20 | $17.25 | $0.95 | 5,132,874.0 | +4.67% |
| 2024-04 | $17.48 | $16.88 | $0.605 | 2,202,292.0 | +0.41% |
| 2024-03 | $17.77 | $16.58 | $1.19 | 1,830,805.0 | +2.98% |
| 2024-02 | $17.10 | $15.91 | $1.19 | 1,837,521.0 | +2.32% |
| 2024-01 | $17.36 | $16.34 | $1.02 | 2,249,379.0 | -5.75% |
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.00 | $16.61 | $1.39 | 2,164,531.0 | +4.20% |
| 2023-11 | $17.16 | $15.50 | $1.66 | 2,122,305.0 | +7.27% |
| 2023-10 | $17.14 | $15.03 | $2.11 | 1,741,904.0 | -9.06% |
| 2023-09 | $17.55 | $16.12 | $1.43 | 2,657,961.0 | +4.40% |
| 2023-08 | $17.14 | $16.23 | $0.91 | 2,592,033.0 | -2.38% |
| 2023-07 | $16.97 | $15.23 | $1.74 | 3,307,261.0 | +10.83% |
| 2023-06 | $15.20 | $13.48 | $1.72 | 3,021,395.0 | +12.31% |
| 2023-05 | $14.33 | $13.11 | $1.22 | 2,018,759.0 | -4.40% |
| 2023-04 | $14.79 | $13.32 | $1.47 | 1,878,684.0 | +3.52% |
| 2023-03 | $15.84 | $13.33 | $2.51 | 2,932,116.0 | -13.30% |
| 2023-02 | $15.96 | $14.25 | $1.71 | 1,653,521.0 | +3.56% |
| 2023-01 | $15.22 | $12.87 | $2.35 | 1,569,522.0 | +18.70% |
4.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):