Barings BDC Inc (BBDC)

BBDC
🏛️ Vereinigte Staaten →
8.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.03 9.03 9.03 9.03 3.1K
09:31 9.02 9.04 9.02 9.04 1.7K
09:32 9.05 9.05 9.05 9.05 0.6K
09:34 9.05 9.05 9.05 9.05 0.3K
09:36 9.05 9.05 9.04 9.04 1.9K
09:37 9.05 9.05 9.02 9.02 13.5K
09:40 9.03 9.03 9.03 9.03 0.6K
09:42 9.02 9.02 9.02 9.02 2.1K
09:44 9.04 9.04 9.04 9.04 0.5K
09:47 9.03 9.03 9.03 9.03 1.3K
09:49 9.04 9.04 9.04 9.04 0.6K
09:51 9.03 9.03 9.03 9.03 0.1K
09:52 9.03 9.03 9.03 9.03 1.1K
09:53 9.04 9.04 9.04 9.04 0.6K
10:00 9.04 9.04 9.04 9.04 1.1K
10:03 9.03 9.03 9.03 9.03 1.8K
10:10 9.01 9.01 9.01 9.01 0.2K
10:11 9.01 9.01 9.01 9.01 1.1K
10:13 9.01 9.01 9.01 9.01 0.5K
10:15 9.01 9.01 9.01 9.01 1.6K
10:19 9.01 9.01 9.01 9.01 0.7K
10:21 9.02 9.02 9.02 9.02 1.0K
10:22 9.01 9.01 9.01 9.01 0.4K
10:23 9.01 9.01 9.01 9.01 0.5K
10:25 9.00 9.00 9.00 8.99 4.9K
10:26 9.00 9.00 9.00 9.00 2.0K
10:27 9.01 9.01 9.01 9.01 0.3K
10:33 9.00 9.00 9.00 9.00 2.0K
10:35 8.99 8.99 8.99 8.99 1.0K
10:36 8.99 9.00 8.99 9.00 2.9K
10:37 9.01 9.01 9.01 9.01 1.8K
10:38 9.01 9.01 9.00 9.00 3.1K
10:39 9.00 9.00 9.00 8.99 0.2K
10:40 8.99 9.00 8.99 9.00 0.8K
10:41 9.00 9.00 9.00 8.99 1.2K
10:42 9.00 9.00 9.00 9.00 1.2K
10:46 8.99 8.99 8.99 8.99 0.4K
10:48 9.00 9.00 8.99 8.99 0.3K
10:49 8.99 8.99 8.99 8.99 0.3K
10:50 8.98 8.98 8.98 8.98 4.1K
10:56 8.98 8.98 8.98 8.98 0.4K
10:57 8.99 8.99 8.99 8.99 1.6K
10:58 8.97 8.97 8.97 8.97 0.9K
10:59 8.99 8.99 8.99 8.99 0.8K
11:00 8.97 8.97 8.97 8.97 0.8K
11:02 8.98 8.98 8.98 8.98 0.2K
11:04 8.97 8.97 8.97 8.97 1.9K
11:05 8.97 8.97 8.97 8.97 0.5K
11:06 8.97 8.97 8.97 8.97 0.7K
11:07 8.97 8.97 8.97 8.97 2.2K
11:08 8.98 8.98 8.98 8.98 8.2K
11:10 8.98 8.98 8.98 8.98 2.9K
11:11 8.98 8.98 8.98 8.98 0.6K
11:14 8.98 8.99 8.98 8.99 6.8K
11:17 8.99 8.99 8.99 8.99 0.7K
11:21 8.99 8.99 8.99 8.99 0.6K
11:22 8.99 8.99 8.99 8.99 0.4K
11:24 9.00 9.00 9.00 8.99 10.0K
11:25 9.00 9.00 9.00 9.00 0.1K
11:26 9.00 9.00 9.00 9.00 0.1K
11:27 9.00 9.00 8.97 8.97 11.8K
11:29 8.98 8.98 8.98 8.98 1.1K
11:30 8.99 8.99 8.99 8.99 1.2K
11:31 9.00 9.00 9.00 8.99 0.5K
11:36 8.99 8.99 8.99 8.99 2.0K
11:37 8.99 8.99 8.99 8.99 0.3K
11:39 8.99 8.99 8.99 8.99 3.0K
11:41 8.99 8.99 8.99 8.99 1.0K
11:48 8.98 8.98 8.98 8.98 0.9K
11:51 8.99 8.99 8.99 8.99 0.3K
11:55 8.99 8.99 8.98 8.98 1.3K
11:56 8.98 8.98 8.98 8.98 0.9K
11:57 8.98 8.98 8.98 8.98 0.9K
11:58 8.98 8.98 8.98 8.98 7.6K
12:00 8.97 8.97 8.97 8.97 1.9K
12:03 8.97 8.97 8.97 8.97 1.1K
12:05 8.97 8.97 8.97 8.97 3.6K
12:07 8.96 8.97 8.96 8.97 0.3K
12:08 8.97 8.97 8.97 8.97 0.5K
12:11 8.96 8.96 8.96 8.96 1.7K
12:12 8.96 8.96 8.96 8.96 0.3K
12:14 8.96 8.96 8.96 8.96 0.1K
12:15 8.96 8.96 8.96 8.96 1.5K
12:20 8.97 8.97 8.97 8.97 1.6K
12:21 8.98 8.98 8.98 8.98 1.1K
12:26 8.98 8.98 8.98 8.98 0.7K
12:30 8.99 8.99 8.99 8.99 1.5K
12:31 8.99 8.99 8.99 8.99 0.5K
12:32 8.99 8.99 8.99 8.99 1.4K
12:43 8.99 8.99 8.99 8.99 0.8K
12:51 9.00 9.00 9.00 9.00 1.2K
12:52 8.99 8.99 8.99 8.99 0.5K
12:54 8.99 8.99 8.99 8.99 0.2K
12:59 9.00 9.01 9.00 9.01 2.2K
13:00 9.01 9.01 9.01 9.01 0.1K
13:01 9.01 9.01 9.01 9.01 0.2K
13:04 9.00 9.00 9.00 9.00 1.4K
13:06 9.01 9.01 9.01 9.01 0.3K
13:09 9.00 9.00 9.00 9.00 0.4K
13:10 9.01 9.01 9.01 9.01 0.1K
13:11 9.01 9.01 9.01 9.01 0.1K
13:12 9.01 9.01 9.01 9.01 0.3K
13:13 9.01 9.01 9.01 9.01 6.3K
13:16 8.99 8.99 8.99 8.99 20.1K
13:20 8.99 8.99 8.98 8.99 2.7K
13:21 8.99 8.99 8.99 8.99 1.5K
13:23 8.99 8.99 8.99 8.99 3.1K
13:26 8.99 8.99 8.99 8.99 0.5K
13:28 9.00 9.00 9.00 8.99 5.1K
13:35 8.99 8.99 8.99 8.99 1.1K
13:38 8.99 9.00 8.99 8.99 2.9K
13:39 9.00 9.00 8.99 8.99 2.9K
13:43 8.99 8.99 8.99 8.99 0.3K
13:46 8.99 8.99 8.99 8.99 0.3K
13:47 8.99 8.99 8.99 8.99 0.2K
13:48 8.98 8.98 8.98 8.98 0.1K
13:49 8.98 8.98 8.98 8.98 0.1K
13:50 8.99 8.99 8.99 8.99 0.3K
13:53 8.98 8.98 8.98 8.98 0.2K
13:55 8.98 8.98 8.98 8.98 0.3K
14:00 8.99 8.99 8.99 8.99 0.5K
14:06 8.97 8.97 8.97 8.97 6.9K
14:07 8.96 8.96 8.96 8.96 4.5K
14:08 8.97 8.97 8.97 8.97 0.6K
14:10 8.97 8.97 8.96 8.96 0.7K
14:11 8.95 8.96 8.95 8.96 2.0K
14:12 8.96 8.96 8.96 8.96 0.7K
14:18 8.96 8.96 8.96 8.96 1.3K
14:19 8.96 8.96 8.96 8.95 1.2K
14:28 8.96 8.96 8.96 8.96 5.6K
14:29 8.97 8.97 8.97 8.97 0.7K
14:33 8.97 8.97 8.97 8.97 1.5K
14:35 8.97 8.97 8.97 8.97 1.7K
14:37 8.97 8.97 8.97 8.97 0.2K
14:38 8.97 8.97 8.97 8.97 0.1K
14:42 8.98 8.98 8.98 8.98 0.3K
14:46 8.98 8.98 8.98 8.98 0.7K
14:47 8.97 8.97 8.97 8.97 2.2K
14:50 8.97 8.97 8.97 8.97 3.3K
14:53 8.98 8.98 8.98 8.97 0.3K
14:54 8.98 8.98 8.98 8.98 0.5K
14:56 8.98 8.98 8.98 8.97 0.3K
14:58 8.98 8.98 8.98 8.98 0.7K
15:00 8.97 8.97 8.97 8.97 1.3K
15:03 8.97 8.97 8.97 8.97 0.6K
15:05 8.98 8.98 8.98 8.98 0.9K
15:06 8.97 8.97 8.97 8.97 1.6K
15:07 8.96 8.96 8.96 8.96 0.1K
15:08 8.96 8.96 8.96 8.96 0.2K
15:09 8.96 8.96 8.96 8.96 0.3K
15:11 8.96 8.96 8.96 8.96 7.2K
15:12 8.97 8.97 8.97 8.97 2.0K
15:17 8.97 8.97 8.97 8.97 0.4K
15:18 8.97 8.97 8.97 8.97 0.7K
15:20 8.96 8.97 8.96 8.97 1.1K
15:22 8.97 8.97 8.97 8.97 0.1K
15:23 8.97 8.97 8.97 8.97 0.4K
15:24 8.97 8.97 8.97 8.97 3.1K
15:26 8.96 8.97 8.96 8.97 6.3K
15:28 8.97 8.97 8.96 8.96 6.3K
15:29 8.97 8.97 8.97 8.97 1.3K
15:32 8.96 8.96 8.96 8.96 0.6K
15:35 8.96 8.96 8.96 8.96 16.0K
15:36 8.96 8.96 8.96 8.96 3.0K
15:37 8.96 8.96 8.96 8.96 1.2K
15:40 8.96 8.96 8.96 8.96 0.9K
15:44 8.95 8.95 8.95 8.95 3.5K
15:45 8.95 8.95 8.95 8.95 3.8K
15:47 8.96 8.96 8.96 8.96 0.9K
15:50 8.95 8.95 8.95 8.95 1.6K
15:51 8.95 8.95 8.95 8.95 0.8K
15:52 8.95 8.95 8.95 8.95 3.3K
15:53 8.95 8.95 8.95 8.95 4.7K
15:54 8.95 8.96 8.95 8.96 6.5K
15:55 8.96 8.96 8.96 8.96 0.9K
15:56 8.96 8.96 8.96 8.96 2.3K
15:57 8.96 8.96 8.96 8.96 2.1K
15:58 8.95 8.96 8.95 8.95 2.6K
15:59 8.95 8.96 8.94 8.95 48.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8.97 8.99 8.80 8.82 0.7M
2025-09-26 9.03 9.05 8.94 8.95 0.4M
2025-09-25 8.95 9.10 8.93 9.01 0.5M
2025-09-24 9.04 9.04 8.90 8.96 0.6M
2025-09-23 9.08 9.20 9.04 9.05 0.5M
2025-09-22 9.21 9.21 9.07 9.08 0.5M
2025-09-19 9.27 9.28 9.16 9.21 0.6M
2025-09-18 9.16 9.24 9.11 9.24 0.4M
2025-09-17 9.15 9.26 9.11 9.12 0.4M
2025-09-16 9.18 9.20 9.07 9.14 0.5M
2025-09-15 9.30 9.35 9.16 9.18 0.7M
2025-09-12 9.42 9.45 9.29 9.30 0.3M
2025-09-11 9.42 9.49 9.39 9.46 0.6M
2025-09-10 9.47 9.53 9.42 9.45 0.7M
2025-09-09 9.42 9.50 9.40 9.42 0.5M
2025-09-08 9.40 9.45 9.30 9.44 0.5M
2025-09-05 9.41 9.42 9.32 9.39 0.4M
2025-09-04 9.36 9.41 9.21 9.41 0.9M
2025-09-03 9.48 9.53 9.37 9.39 0.6M
2025-09-02 9.86 9.86 9.70 9.78 1.2M
2025-08-29 9.83 9.87 9.80 9.85 0.7M
2025-08-28 9.80 9.81 9.75 9.80 0.4M
2025-08-27 9.80 9.89 9.77 9.83 0.5M
2025-08-26 9.73 9.82 9.72 9.80 0.4M
2025-08-25 9.74 9.75 9.69 9.74 0.4M
2025-08-22 9.68 9.78 9.66 9.72 0.4M
2025-08-21 9.62 9.66 9.60 9.65 0.2M
2025-08-20 9.69 9.72 9.61 9.65 0.3M
2025-08-19 9.70 9.72 9.61 9.65 0.3M
2025-08-18 9.58 9.68 9.53 9.68 0.4M
2025-08-15 9.68 9.74 9.53 9.53 0.4M
2025-08-14 9.68 9.73 9.64 9.66 0.3M
2025-08-13 9.73 9.74 9.64 9.71 0.3M
2025-08-12 9.61 9.70 9.59 9.67 0.4M
2025-08-11 9.59 9.71 9.52 9.61 0.6M
2025-08-08 9.50 9.63 9.34 9.60 0.7M
2025-08-07 9.33 9.38 9.19 9.19 0.5M
2025-08-06 9.24 9.34 9.21 9.30 0.3M
2025-08-05 9.20 9.24 9.10 9.21 0.4M
2025-08-04 9.20 9.25 9.13 9.17 0.3M
2025-08-01 9.18 9.19 9.10 9.18 0.3M
2025-07-31 9.30 9.34 9.19 9.24 0.2M
2025-07-30 9.46 9.47 9.24 9.31 0.3M
2025-07-29 9.43 9.43 9.26 9.42 0.3M
2025-07-28 9.61 9.62 9.42 9.42 0.3M
2025-07-25 9.60 9.61 9.54 9.58 0.2M
2025-07-24 9.60 9.67 9.56 9.57 0.3M
2025-07-23 9.55 9.62 9.55 9.58 0.2M
2025-07-22 9.49 9.55 9.46 9.55 0.3M
2025-07-21 9.60 9.61 9.46 9.50 0.4M
2025-07-18 9.71 9.75 9.57 9.58 0.2M
2025-07-17 9.60 9.71 9.60 9.70 0.2M
2025-07-16 9.51 9.63 9.47 9.62 0.3M
2025-07-15 9.53 9.57 9.45 9.50 0.3M
2025-07-14 9.51 9.54 9.44 9.52 0.4M
2025-07-11 9.40 9.53 9.38 9.52 0.3M
2025-07-10 9.30 9.45 9.26 9.40 0.5M
2025-07-09 9.30 9.31 9.18 9.27 0.4M
2025-07-08 9.20 9.37 9.20 9.30 0.5M
2025-07-07 9.25 9.30 9.18 9.22 0.5M
2025-07-03 9.24 9.30 9.20 9.28 0.2M
2025-07-02 9.16 9.24 9.14 9.23 0.2M
2025-07-01 9.12 9.20 9.12 9.17 0.3M
2025-06-30 9.11 9.19 9.06 9.14 0.4M
2025-06-27 9.17 9.17 9.04 9.10 0.3M
2025-06-26 9.02 9.18 9.02 9.17 0.5M
2025-06-25 9.06 9.08 8.98 9.00 0.4M
2025-06-24 9.01 9.09 9.00 9.04 0.4M
2025-06-23 9.03 9.03 8.88 8.95 0.4M
2025-06-20 9.07 9.12 9.02 9.06 0.4M
2025-06-18 9.02 9.10 8.97 9.07 0.4M
2025-06-17 9.01 9.09 8.94 9.04 0.2M
2025-06-16 9.06 9.15 9.00 9.01 0.4M
2025-06-13 9.05 9.07 8.99 9.06 0.4M
2025-06-12 9.10 9.12 9.05 9.11 0.5M
2025-06-11 9.16 9.20 9.05 9.09 0.7M
2025-06-10 9.09 9.19 9.09 9.13 0.5M
2025-06-09 8.96 9.24 8.96 9.10 0.7M
2025-06-06 8.84 8.92 8.84 8.89 0.4M
2025-06-05 8.82 8.87 8.78 8.83 0.7M
2025-06-04 8.96 8.96 8.85 8.86 0.8M
2025-06-03 9.21 9.27 9.16 9.23 0.9M
2025-06-02 9.26 9.27 9.16 9.18 0.7M
2025-05-30 9.23 9.28 9.18 9.26 0.5M
2025-05-29 9.28 9.35 9.17 9.25 0.4M
2025-05-28 9.43 9.49 9.33 9.33 0.5M
2025-05-27 9.12 9.26 9.08 9.24 0.4M
2025-05-23 8.95 9.10 8.95 9.05 0.3M
2025-05-22 9.05 9.08 8.97 9.01 0.3M
2025-05-21 9.19 9.21 9.00 9.02 0.5M
2025-05-20 9.16 9.29 9.12 9.27 0.4M
2025-05-19 9.02 9.17 9.02 9.14 0.4M
2025-05-16 8.92 9.11 8.89 9.10 0.3M
2025-05-15 8.90 8.96 8.84 8.91 0.3M
2025-05-14 8.89 8.90 8.78 8.87 0.4M
2025-05-13 8.67 8.92 8.64 8.88 0.5M
2025-05-12 8.76 8.81 8.64 8.67 0.7M
2025-05-09 8.40 8.73 8.27 8.56 0.7M
2025-05-08 8.63 8.72 8.59 8.70 0.4M
2025-05-07 8.59 8.70 8.55 8.61 0.4M
2025-05-06 8.58 8.65 8.54 8.63 0.4M
2025-05-05 8.70 8.70 8.57 8.60 0.4M
2025-05-02 8.70 8.78 8.65 8.75 0.3M
2025-05-01 8.72 8.74 8.60 8.61 0.4M
2025-04-30 8.74 8.75 8.61 8.71 0.3M
2025-04-29 8.86 8.88 8.72 8.80 0.3M
2025-04-28 8.83 8.94 8.82 8.88 0.3M
2025-04-25 8.85 8.89 8.80 8.86 0.3M
2025-04-24 8.71 8.85 8.71 8.83 0.3M
2025-04-23 8.77 8.88 8.69 8.74 0.3M
2025-04-22 8.60 8.67 8.56 8.67 0.2M
2025-04-21 8.63 8.63 8.42 8.50 0.4M
2025-04-17 8.61 8.71 8.57 8.70 0.4M
2025-04-16 8.59 8.62 8.52 8.55 0.5M
2025-04-15 8.42 8.63 8.40 8.60 0.5M
2025-04-14 8.47 8.57 8.34 8.42 0.7M
2025-04-11 8.28 8.40 8.06 8.37 0.7M
2025-04-10 8.42 8.46 8.16 8.27 0.8M
2025-04-09 7.77 8.60 7.66 8.47 1.1M
2025-04-08 8.53 8.59 7.81 7.89 1.1M
2025-04-07 8.30 8.62 8.03 8.15 1.3M
2025-04-04 9.19 9.19 8.61 8.66 1.4M
2025-04-03 9.29 9.37 9.25 9.29 0.7M
2025-04-02 9.45 9.51 9.41 9.47 0.3M
2025-04-01 9.52 9.57 9.47 9.51 0.4M
2025-03-31 9.56 9.58 9.40 9.54 0.5M
2025-03-28 9.65 9.68 9.56 9.61 0.5M
2025-03-27 9.61 9.67 9.59 9.66 0.3M
2025-03-26 9.65 9.66 9.57 9.61 0.3M
2025-03-25 9.62 9.67 9.59 9.65 0.4M
2025-03-24 9.61 9.63 9.54 9.58 0.4M
2025-03-21 9.57 9.65 9.56 9.59 0.5M
2025-03-20 9.51 9.64 9.51 9.63 0.4M
2025-03-19 9.39 9.56 9.39 9.51 0.5M
2025-03-18 9.35 9.41 9.35 9.39 0.4M
2025-03-17 9.39 9.50 9.39 9.40 0.5M
2025-03-14 9.45 9.51 8.95 9.37 1.9M
2025-03-13 9.42 9.55 9.36 9.36 0.6M
2025-03-12 9.74 9.80 9.41 9.44 0.8M
2025-03-11 9.69 9.76 9.42 9.49 1.0M
2025-03-10 9.73 9.78 9.60 9.65 0.7M
2025-03-07 9.63 9.85 9.63 9.76 0.4M
2025-03-06 9.69 9.71 9.58 9.63 0.6M
2025-03-05 9.86 9.92 9.70 9.72 0.7M
2025-03-04 10.33 10.45 10.15 10.20 1.2M
2025-03-03 10.47 10.58 10.37 10.42 0.9M
2025-02-28 10.20 10.44 10.20 10.42 0.4M
2025-02-27 10.18 10.26 10.13 10.23 0.7M
2025-02-26 10.22 10.31 10.17 10.18 1.0M
2025-02-25 10.46 10.46 10.18 10.21 0.7M
2025-02-24 10.85 10.85 10.41 10.43 1.1M
2025-02-21 10.58 10.82 10.54 10.78 0.9M
2025-02-20 10.43 10.52 10.36 10.50 0.6M
2025-02-19 10.30 10.47 10.29 10.46 0.5M
2025-02-18 10.28 10.40 10.25 10.35 0.8M
2025-02-14 10.27 10.33 10.21 10.23 0.6M
2025-02-13 10.21 10.30 10.20 10.30 0.3M
2025-02-12 10.10 10.23 10.09 10.22 0.4M
2025-02-11 10.10 10.14 10.07 10.12 0.5M
2025-02-10 10.09 10.15 10.05 10.11 0.4M
2025-02-07 10.11 10.15 10.09 10.10 0.4M
2025-02-06 10.15 10.15 10.06 10.11 0.4M
2025-02-05 10.09 10.13 10.01 10.10 0.5M
2025-02-04 10.07 10.12 10.05 10.09 0.5M
2025-02-03 9.99 10.12 9.94 10.08 0.5M
2025-01-31 10.10 10.16 10.04 10.12 0.6M
2025-01-30 9.99 10.09 9.95 10.07 0.5M
2025-01-29 10.02 10.02 9.90 9.94 0.3M
2025-01-28 10.00 10.02 9.95 9.99 0.3M
2025-01-27 9.92 9.99 9.90 9.98 0.4M
2025-01-24 9.85 9.93 9.85 9.90 0.2M
2025-01-23 9.90 9.92 9.87 9.89 0.3M
2025-01-22 9.85 9.90 9.84 9.87 0.3M
2025-01-21 9.74 9.89 9.72 9.87 0.6M
2025-01-17 9.69 9.77 9.68 9.70 0.3M
2025-01-16 9.59 9.74 9.58 9.72 0.3M
2025-01-15 9.53 9.60 9.49 9.60 0.3M
2025-01-14 9.39 9.49 9.38 9.48 0.2M
2025-01-13 9.33 9.40 9.27 9.36 0.4M
2025-01-10 9.33 9.41 9.32 9.38 0.4M
2025-01-08 9.43 9.44 9.33 9.37 0.4M
2025-01-07 9.55 9.56 9.41 9.42 0.5M
2025-01-06 9.73 9.73 9.53 9.54 0.4M
2025-01-03 9.68 9.74 9.65 9.70 0.3M
2025-01-02 9.62 9.73 9.61 9.67 0.4M