Holen Sie sich die Stockscreener-App
15.24
3.32%
0.49
Handel nachbörslich:
15.24
Crescent Capital Bdc Inc-Aktien (CCAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $15.38 | $14.80 | $0.585 | 300,742.0 | +3.32% |
| 2025-08-13 | $14.77 | $14.57 | $0.195 | 164,651.0 | +1.03% |
| 2025-08-12 | $14.61 | $14.36 | $0.25 | 126,040.0 | +1.74% |
| 2025-08-11 | $14.47 | $14.25 | $0.2199 | 103,822.0 | -0.69% |
| 2025-08-08 | $14.50 | $14.24 | $0.2577 | 149,094.0 | +1.83% |
| 2025-08-07 | $14.27 | $14.12 | $0.15 | 129,485.0 | -0.21% |
| 2025-08-06 | $14.32 | $14.14 | $0.18 | 99,543.0 | -0.07% |
| 2025-08-05 | $14.27 | $13.95 | $0.325 | 214,680.0 | +0.71% |
| 2025-08-04 | $14.30 | $14.02 | $0.2797 | 248,648.0 | +0.14% |
| 2025-08-01 | $14.14 | $13.95 | $0.19 | 233,048.0 | -0.28% |
| 2025-07-31 | $14.48 | $14.10 | $0.385 | 407,905.0 | -0.70% |
| 2025-07-30 | $14.55 | $14.23 | $0.3227 | 296,784.0 | -1.38% |
| 2025-07-29 | $14.67 | $14.35 | $0.32 | 188,914.0 | -1.10% |
| 2025-07-28 | $14.80 | $14.58 | $0.22 | 159,364.0 | -1.08% |
| 2025-07-25 | $14.84 | $14.60 | $0.24 | 116,607.0 | +0.07% |
| 2025-07-24 | $15.16 | $14.74 | $0.42 | 277,487.0 | -1.60% |
| 2025-07-23 | $15.03 | $14.90 | $0.13 | 141,871.0 | +2.74% |
| 2025-07-22 | $14.65 | $14.35 | $0.30 | 251,180.0 | +1.32% |
| 2025-07-21 | $14.59 | $14.34 | $0.25 | 295,398.0 | -0.55% |
| 2025-07-18 | $14.79 | $14.44 | $0.35 | 182,590.0 | -1.09% |
| 2025-07-17 | $14.79 | $14.61 | $0.18 | 228,590.0 | +0.00% |
| 2025-07-16 | $14.71 | $14.47 | $0.24 | 194,165.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.38 | $13.95 | $1.44 | 2,070,495.0 | +7.70% |
| 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% |
1.88%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):