Holen Sie sich die Stockscreener-App
4.16
1.42%
-0.06
Blackrock Tcp Capital Corp-Aktien (TCPC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $4.24 | $4.13 | $0.105 | 853,781.0 | -1.42% |
| 2026-10-15 | $4.24 | $4.06 | $0.1782 | 1,048,809.0 | +3.43% |
| 2026-10-14 | $4.12 | $3.94 | $0.175 | 916,548.0 | +2.51% |
| 2026-10-13 | $4.02 | $3.96 | $0.06 | 519,824.0 | +0.00% |
| 2026-10-12 | $4.04 | $3.98 | $0.065 | 436,821.0 | -0.75% |
| 2026-10-09 | $4.04 | $3.98 | $0.06 | 472,388.0 | -0.50% |
| 2026-10-08 | $4.04 | $3.92 | $0.12 | 436,120.0 | +2.28% |
| 2026-10-07 | $3.98 | $3.87 | $0.12 | 567,167.0 | -1.25% |
| 2026-10-06 | $4.03 | $3.96 | $0.07 | 685,047.0 | +0.25% |
| 2026-10-05 | $4.04 | $3.98 | $0.0685 | 990,667.0 | +0.00% |
| 2026-10-02 | $4.07 | $3.98 | $0.088 | 576,268.0 | -1.24% |
| 2026-10-01 | $4.07 | $3.99 | $0.075 | 642,668.0 | +0.75% |
| 2026-09-30 | $4.12 | $3.98 | $0.14 | 869,242.0 | -1.96% |
| 2026-09-29 | $4.13 | $4.01 | $0.125 | 958,945.0 | +2.51% |
| 2026-09-28 | $4.00 | $3.92 | $0.085 | 1,232,962.0 | -0.75% |
| 2026-09-25 | $4.03 | $3.97 | $0.055 | 553,673.0 | +0.25% |
| 2026-09-24 | $4.07 | $3.98 | $0.09 | 681,800.0 | -0.99% |
| 2026-09-23 | $4.08 | $4.00 | $0.075 | 422,435.0 | -0.98% |
| 2026-09-22 | $4.13 | $4.06 | $0.075 | 571,728.0 | +0.99% |
| 2026-09-21 | $4.05 | $3.98 | $0.07 | 490,849.0 | +1.00% |
| 2026-09-18 | $4.03 | $3.91 | $0.12 | 1,522,821.0 | +0.00% |
Blackrock Tcp Capital Corp-Aktien (TCPC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Tcp Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TCPC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Tcp Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Tcp Capital Corp-Aktien (TCPC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $4.24 | $3.87 | $0.375 | 8,146,108.0 | +4.00% |
| 2026-09 | $4.14 | $3.75 | $0.39 | 15,770,376.0 | -3.85% |
| 2026-08 | $4.25 | $3.25 | $0.995 | 18,477,343.0 | +28.00% |
| 2026-07 | $3.54 | $3.10 | $0.44 | 13,942,750.0 | -3.27% |
| 2026-06 | $3.98 | $3.08 | $0.90 | 19,433,451.0 | -12.73% |
| 2026-05 | $4.44 | $3.67 | $0.7699 | 14,550,097.0 | -10.88% |
| 2026-04 | $4.49 | $3.43 | $1.06 | 18,969,501.0 | +19.67% |
| 2026-03 | $4.19 | $3.44 | $0.7499 | 35,971,571.0 | -11.74% |
| 2026-02 | $5.17 | $4.05 | $1.12 | 21,318,914.0 | -21.04% |
| 2026-01 | $5.94 | $4.88 | $1.06 | 20,865,799.0 | -5.30% |
Blackrock Tcp Capital Corp-Aktien (TCPC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.25 | $5.29 | $0.96 | 19,799,885.0 | -9.33% |
| 2025-11 | $6.05 | $5.48 | $0.57 | 11,982,627.0 | +5.63% |
| 2025-10 | $6.19 | $5.38 | $0.805 | 16,458,158.0 | -8.39% |
| 2025-09 | $7.28 | $6.12 | $1.17 | 15,640,214.0 | -14.01% |
| 2025-08 | $7.26 | $6.81 | $0.45 | 11,146,794.0 | +0.56% |
| 2025-07 | $7.92 | $7.10 | $0.82 | 9,008,252.0 | -6.88% |
| 2025-06 | $8.05 | $7.21 | $0.8413 | 10,467,738.0 | -1.79% |
| 2025-05 | $7.89 | $6.53 | $1.36 | 12,316,875.0 | +14.62% |
| 2025-04 | $8.11 | $6.27 | $1.84 | 14,218,615.0 | -14.61% |
| 2025-03 | $8.59 | $7.67 | $0.92 | 15,100,452.0 | -5.09% |
| 2025-02 | $9.48 | $8.36 | $1.12 | 11,849,688.0 | -8.36% |
| 2025-01 | $9.42 | $8.45 | $0.97 | 9,503,024.0 | +5.74% |
Blackrock Tcp Capital Corp-Aktien (TCPC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.72 | $8.39 | $1.33 | 13,112,178.0 | -8.61% |
| 2024-11 | $9.43 | $7.71 | $1.72 | 12,629,732.0 | +17.33% |
| 2024-10 | $8.42 | $8.01 | $0.41 | 10,683,395.0 | -3.26% |
| 2024-09 | $9.25 | $8.04 | $1.21 | 14,976,252.0 | -9.60% |
| 2024-08 | $10.60 | $8.59 | $2.01 | 14,924,440.0 | -13.25% |
| 2024-07 | $11.05 | $10.56 | $0.495 | 5,841,628.0 | -2.13% |
| 2024-06 | $11.52 | $10.52 | $1.00 | 8,031,881.0 | -2.53% |
| 2024-05 | $11.16 | $10.15 | $1.01 | 8,713,603.0 | +9.92% |
| 2024-04 | $10.48 | $9.91 | $0.57 | 9,383,563.0 | -3.36% |
| 2024-03 | $10.78 | $9.90 | $0.88 | 15,404,692.0 | -2.71% |
| 2024-02 | $11.58 | $10.66 | $0.92 | 6,613,796.0 | -6.62% |
| 2024-01 | $11.99 | $11.36 | $0.63 | 8,028,776.0 | -0.52% |
2.52%
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):