Holen Sie sich die Stockscreener-App
14.96
0.40%
0.06
Handel nachbörslich:
14.96
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $15.18 | $14.95 | $0.225 | 131,708.0 | +0.40% |
| 2025-12-11 | $15.09 | $14.88 | $0.21 | 100,911.0 | -0.80% |
| 2025-12-10 | $15.13 | $14.90 | $0.23 | 130,768.0 | +0.47% |
| 2025-12-09 | $15.01 | $14.72 | $0.2904 | 158,139.0 | +1.84% |
| 2025-12-08 | $14.94 | $14.61 | $0.335 | 144,228.0 | -1.48% |
| 2025-12-05 | $14.92 | $14.51 | $0.41 | 341,074.0 | +2.26% |
| 2025-12-04 | $14.72 | $14.46 | $0.26 | 93,919.0 | +0.07% |
| 2025-12-03 | $14.57 | $14.20 | $0.37 | 124,583.0 | +2.54% |
| 2025-12-02 | $14.38 | $14.15 | $0.23 | 99,120.0 | -0.63% |
| 2025-12-01 | $14.38 | $14.25 | $0.135 | 149,048.0 | -0.42% |
| 2025-11-28 | $14.40 | $14.26 | $0.145 | 72,267.0 | +0.49% |
| 2025-11-26 | $14.39 | $14.05 | $0.34 | 227,136.0 | +0.78% |
| 2025-11-25 | $14.20 | $13.80 | $0.395 | 138,712.0 | +1.50% |
| 2025-11-24 | $13.97 | $13.74 | $0.2347 | 179,004.0 | +0.94% |
| 2025-11-21 | $13.88 | $13.40 | $0.48 | 210,132.0 | +3.21% |
| 2025-11-20 | $13.92 | $13.40 | $0.5238 | 241,966.0 | -1.25% |
| 2025-11-19 | $13.62 | $13.25 | $0.365 | 224,350.0 | +1.80% |
| 2025-11-18 | $13.34 | $13.03 | $0.31 | 285,357.0 | +1.29% |
| 2025-11-17 | $13.70 | $13.16 | $0.54 | 346,125.0 | -3.66% |
| 2025-11-14 | $13.70 | $13.30 | $0.40 | 222,185.0 | +0.52% |
| 2025-11-13 | $14.06 | $13.46 | $0.60 | 419,605.0 | -4.50% |
| 2025-11-12 | $14.34 | $14.02 | $0.32 | 117,257.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $15.18 | $14.15 | $1.03 | 1,605,206.0 | +4.25% |
| 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% |
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% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):