Holen Sie sich die Stockscreener-App
10.37
0.77%
-0.08
Handel nachbörslich:
10.37
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $10.51 | $10.33 | $0.1769 | 131,474.0 | -0.77% |
| 2026-09-03 | $10.64 | $10.26 | $0.38 | 209,245.0 | +0.48% |
| 2026-09-02 | $10.58 | $10.38 | $0.20 | 301,072.0 | -0.76% |
| 2026-09-01 | $10.64 | $10.47 | $0.17 | 284,472.0 | -1.32% |
| 2026-08-31 | $10.71 | $10.42 | $0.285 | 274,129.0 | +0.76% |
| 2026-08-28 | $10.74 | $10.53 | $0.2099 | 150,255.0 | -0.57% |
| 2026-08-27 | $10.70 | $10.50 | $0.195 | 216,290.0 | +0.28% |
| 2026-08-26 | $10.74 | $10.50 | $0.24 | 281,345.0 | -1.17% |
| 2026-08-25 | $10.82 | $10.69 | $0.1339 | 245,418.0 | -0.51% |
| 2026-08-24 | $10.79 | $10.58 | $0.21 | 226,904.0 | +0.37% |
| 2026-08-21 | $10.76 | $10.59 | $0.17 | 224,132.0 | +0.28% |
| 2026-08-20 | $10.87 | $10.65 | $0.215 | 201,603.0 | -1.20% |
| 2026-08-19 | $11.04 | $10.77 | $0.27 | 172,757.0 | -0.09% |
| 2026-08-18 | $10.87 | $10.76 | $0.1051 | 141,816.0 | +0.00% |
| 2026-08-17 | $10.99 | $10.73 | $0.26 | 397,858.0 | -2.96% |
| 2026-08-14 | $11.34 | $11.12 | $0.225 | 135,720.0 | -1.59% |
| 2026-08-13 | $11.38 | $11.11 | $0.27 | 233,457.0 | +2.26% |
| 2026-08-12 | $11.46 | $11.04 | $0.413 | 300,327.0 | -3.15% |
| 2026-08-11 | $11.52 | $10.97 | $0.55 | 277,079.0 | -2.05% |
| 2026-08-10 | $11.71 | $11.50 | $0.21 | 193,629.0 | -0.76% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $10.64 | $10.26 | $0.38 | 1,057,737.0 | -2.35% |
| 2026-08 | $11.96 | $10.42 | $1.54 | 4,745,036.0 | -2.84% |
| 2026-07 | $11.29 | $10.64 | $0.65 | 5,313,910.0 | +0.09% |
| 2026-06 | $11.74 | $10.77 | $0.975 | 5,251,465.0 | -4.29% |
| 2026-05 | $14.08 | $10.92 | $3.16 | 5,093,812.0 | -16.23% |
| 2026-04 | $13.74 | $11.80 | $1.94 | 4,276,525.0 | +12.10% |
| 2026-03 | $13.58 | $12.00 | $1.58 | 4,718,593.0 | -4.03% |
| 2026-02 | $14.57 | $12.62 | $1.95 | 3,908,437.0 | -12.02% |
| 2026-01 | $14.93 | $13.91 | $1.02 | 3,618,762.0 | +2.42% |
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.18 | $14.15 | $1.03 | 4,387,702.0 | +1.46% |
| 2025-11 | $14.40 | $13.03 | $1.37 | 3,379,890.0 | +1.63% |
| 2025-10 | $14.86 | $13.31 | $1.55 | 5,395,628.0 | -0.98% |
| 2025-09 | $16.04 | $14.14 | $1.89 | 4,134,971.0 | -9.23% |
| 2025-08 | $15.81 | $13.95 | $1.87 | 4,402,939.0 | +11.02% |
| 2025-07 | $15.16 | $13.92 | $1.24 | 5,847,640.0 | +0.35% |
| 2025-06 | $15.60 | $14.00 | $1.60 | 6,160,219.0 | -9.15% |
| 2025-05 | $17.02 | $15.13 | $1.89 | 3,242,825.0 | -2.82% |
| 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% |
0.97%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):