loading

Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-23 $15.41 $15.23 $0.1778 10,836.0 +0.20%
2025-05-22 $15.44 $15.29 $0.1508 122,050.0 -0.78%
2025-05-21 $15.83 $15.42 $0.41 140,116.0 -2.22%
2025-05-20 $15.83 $15.63 $0.20 169,927.0 +1.22%
2025-05-19 $15.63 $15.13 $0.5023 258,271.0 +1.23%
2025-05-16 $15.94 $15.21 $0.73 416,784.0 -3.26%
2025-05-15 $16.40 $15.42 $0.98 228,337.0 -4.32%
2025-05-14 $16.90 $16.60 $0.2974 84,002.0 -0.66%
2025-05-13 $17.02 $16.39 $0.63 92,799.0 +2.19%
2025-05-12 $16.69 $16.39 $0.305 139,682.0 +2.24%
2025-05-09 $16.21 $15.98 $0.23 71,791.0 +0.56%
2025-05-08 $16.06 $15.79 $0.2685 53,805.0 +0.44%
2025-05-07 $16.07 $15.74 $0.33 82,397.0 +0.44%
2025-05-06 $15.91 $15.50 $0.415 103,240.0 +0.44%
2025-05-05 $15.94 $15.63 $0.3106 82,272.0 -1.62%
2025-05-02 $16.17 $15.63 $0.5418 58,139.0 +1.94%
2025-05-01 $16.22 $15.69 $0.5296 60,462.0 -1.66%
2025-04-30 $16.11 $15.52 $0.594 82,066.0 -1.36%
2025-04-29 $16.28 $15.95 $0.3263 63,600.0 -0.31%
2025-04-28 $16.50 $16.06 $0.44 104,543.0 +1.06%
2025-04-25 $16.11 $15.95 $0.16 75,911.0 +0.56%
2025-04-24 $16.13 $15.55 $0.58 98,006.0 +2.57%
2025-04-23 $16.02 $15.37 $0.65 146,244.0 +0.97%

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
2025-05 $17.02 $15.13 $1.89 2,174,910.0 -3.82%
2025-04 $17.23 $13.54 $3.69 3,962,290.0 -6.72%
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%
asset_management STT
$95.38
price down icon 0.98%
asset_management RJF
$145.19
price down icon 0.82%
$159.93
price up icon 0.08%
asset_management AMP
$504.22
price down icon 0.83%
asset_management APO
$130.99
price up icon 0.09%
asset_management BN
$57.07
price down icon 0.33%
Kapitalisierung:     |  Volumen (24h):