Holen Sie sich die Stockscreener-App
5.585
0.89%
-0.045
Blackrock Tcp Capital Corp-Aktien (TCPC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $5.64 | $5.58 | $0.0688 | 76,755.0 | -0.89% |
| 2025-11-03 | $5.70 | $5.54 | $0.165 | 1,074,263.0 | -0.88% |
| 2025-10-31 | $5.83 | $5.65 | $0.18 | 604,039.0 | -0.35% |
| 2025-10-30 | $5.81 | $5.66 | $0.15 | 573,455.0 | -1.21% |
| 2025-10-29 | $5.92 | $5.76 | $0.16 | 735,724.0 | -1.87% |
| 2025-10-28 | $5.95 | $5.83 | $0.115 | 654,349.0 | +0.51% |
| 2025-10-27 | $5.86 | $5.80 | $0.06 | 485,213.0 | +1.04% |
| 2025-10-24 | $5.82 | $5.76 | $0.056 | 375,143.0 | +0.17% |
| 2025-10-23 | $5.79 | $5.70 | $0.09 | 423,143.0 | +1.40% |
| 2025-10-22 | $5.75 | $5.66 | $0.095 | 528,061.0 | -0.52% |
| 2025-10-21 | $5.78 | $5.63 | $0.1453 | 541,391.0 | +1.24% |
| 2025-10-20 | $5.66 | $5.58 | $0.08 | 393,340.0 | +1.43% |
| 2025-10-17 | $5.63 | $5.55 | $0.08 | 620,352.0 | -0.53% |
| 2025-10-16 | $5.80 | $5.60 | $0.20 | 618,265.0 | -3.11% |
| 2025-10-15 | $5.87 | $5.74 | $0.13 | 679,061.0 | +0.00% |
| 2025-10-14 | $5.81 | $5.65 | $0.1583 | 590,562.0 | +1.76% |
| 2025-10-13 | $5.73 | $5.49 | $0.2439 | 858,645.0 | +4.21% |
| 2025-10-10 | $5.58 | $5.38 | $0.195 | 1,330,028.0 | -1.09% |
| 2025-10-09 | $5.68 | $5.49 | $0.19 | 1,311,267.0 | -2.65% |
| 2025-10-08 | $5.91 | $5.67 | $0.24 | 1,039,085.0 | -2.91% |
| 2025-10-07 | $5.97 | $5.82 | $0.1545 | 749,941.0 | -1.18% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $5.70 | $5.54 | $0.165 | 1,151,018.0 | -1.76% |
| 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% |
Blackrock Tcp Capital Corp-Aktien (TCPC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.43 | $11.38 | $1.05 | 9,504,498.0 | -3.03% |
| 2023-11 | $11.96 | $10.53 | $1.43 | 5,851,198.0 | +13.33% |
| 2023-10 | $11.75 | $10.34 | $1.41 | 5,776,168.0 | -10.56% |
| 2023-09 | $12.59 | $11.65 | $0.935 | 7,484,552.0 | -4.86% |
| 2023-08 | $13.00 | $11.95 | $1.05 | 4,823,128.0 | +2.15% |
| 2023-07 | $12.21 | $10.90 | $1.31 | 4,395,551.0 | +10.72% |
| 2023-06 | $11.54 | $10.28 | $1.26 | 5,422,815.0 | +5.31% |
| 2023-05 | $10.80 | $9.61 | $1.19 | 5,109,472.0 | +3.19% |
| 2023-04 | $10.50 | $9.82 | $0.68 | 4,390,359.0 | -2.52% |
| 2023-03 | $11.90 | $9.60 | $2.30 | 8,391,818.0 | -10.90% |
| 2023-02 | $13.42 | $11.26 | $2.16 | 4,697,150.0 | -12.62% |
| 2023-01 | $13.47 | $12.95 | $0.52 | 3,192,784.0 | +2.24% |
0.08%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):