Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,32 | 23,61 | 23,07 | 23,54 | 1,07% | 177.877,00 |
| 30.05.2024 | 23,19 | 23,64 | 22,94 | 23,29 | 0,43% | 157.508,00 |
| 29.05.2024 | 23,76 | 24,09 | 23,18 | 23,19 | -3,17% | 208.268,00 |
| 28.05.2024 | 23,72 | 24,05 | 23,54 | 23,95 | 1,96% | 186.558,00 |
| 24.05.2024 | 22,72 | 23,60 | 22,72 | 23,49 | 3,66% | 133.733,00 |
| 23.05.2024 | 23,14 | 23,50 | 22,53 | 22,66 | -2,03% | 191.877,00 |
| 22.05.2024 | 23,71 | 24,06 | 23,11 | 23,13 | -2,32% | 238.388,00 |
| 21.05.2024 | 23,06 | 23,76 | 23,06 | 23,68 | 2,42% | 142.706,00 |
| 20.05.2024 | 23,07 | 23,34 | 22,85 | 23,12 | 0,43% | 267.995,00 |
| 17.05.2024 | 22,76 | 23,10 | 22,38 | 23,02 | 2,72% | 157.416,00 |
| 16.05.2024 | 22,95 | 23,01 | 22,34 | 22,41 | -1,97% | 238.432,00 |
| 15.05.2024 | 22,67 | 23,12 | 22,52 | 22,86 | 2,93% | 171.266,00 |
| 14.05.2024 | 23,52 | 23,57 | 22,05 | 22,21 | -5,04% | 406.549,00 |
| 13.05.2024 | 22,65 | 23,51 | 22,60 | 23,39 | 3,31% | 241.916,00 |
| 10.05.2024 | 22,29 | 22,72 | 22,11 | 22,64 | 1,80% | 141.638,00 |
| 09.05.2024 | 22,29 | 22,39 | 21,69 | 22,24 | 0,45% | 252.443,00 |
| 08.05.2024 | 21,05 | 22,19 | 20,91 | 22,14 | 5,88% | 220.375,00 |
| 07.05.2024 | 22,00 | 22,00 | 20,78 | 20,91 | -3,06% | 318.912,00 |
| 06.05.2024 | 21,62 | 22,00 | 21,49 | 21,57 | 0,79% | 194.850,00 |
| 03.05.2024 | 21,44 | 21,81 | 21,06 | 21,40 | 0,94% | 187.380,00 |
| 02.05.2024 | 21,57 | 21,57 | 21,00 | 21,20 | -0,28% | 156.210,00 |
| 01.05.2024 | 20,85 | 21,64 | 20,85 | 21,26 | 1,67% | 218.073,00 |
| 30.04.2024 | 20,55 | 21,22 | 20,23 | 20,91 | 1,06% | 190.953,00 |
| 29.04.2024 | 20,85 | 21,09 | 20,36 | 20,69 | -0,43% | 121.850,00 |
| 26.04.2024 | 20,32 | 20,80 | 20,32 | 20,78 | 2,31% | 89.016,00 |
| 25.04.2024 | 20,45 | 20,64 | 20,11 | 20,31 | -1,93% | 219.080,00 |
| 24.04.2024 | 21,19 | 21,43 | 20,69 | 20,71 | -3,31% | 231.376,00 |
| 23.04.2024 | 20,86 | 21,45 | 20,85 | 21,42 | 2,73% | 197.934,00 |
| 22.04.2024 | 20,37 | 21,08 | 20,24 | 20,85 | 2,71% | 214.549,00 |
| 19.04.2024 | 19,78 | 20,33 | 19,64 | 20,30 | 2,06% | 133.111,00 |
| 18.04.2024 | 19,90 | 20,20 | 19,80 | 19,89 | -0,60% | 129.789,00 |
| 17.04.2024 | 20,11 | 20,59 | 19,93 | 20,01 | 0,00% | 126.338,00 |
| 16.04.2024 | 19,80 | 20,26 | 19,37 | 20,01 | 0,50% | 105.274,00 |
| 15.04.2024 | 20,25 | 20,55 | 19,89 | 19,91 | -1,44% | 108.357,00 |
| 12.04.2024 | 20,25 | 20,39 | 19,99 | 20,20 | -0,74% | 83.248,00 |
| 11.04.2024 | 20,32 | 20,48 | 19,97 | 20,35 | 0,74% | 140.001,00 |
| 10.04.2024 | 20,16 | 20,80 | 20,09 | 20,20 | -1,80% | 139.427,00 |
| 09.04.2024 | 20,68 | 20,68 | 20,42 | 20,57 | -0,29% | 87.028,00 |
| 08.04.2024 | 20,86 | 20,89 | 20,55 | 20,63 | -0,43% | 87.332,00 |
| 05.04.2024 | 20,01 | 20,76 | 20,01 | 20,72 | 2,98% | 99.091,00 |
| 04.04.2024 | 20,40 | 20,58 | 19,98 | 20,12 | -0,98% | 148.236,00 |
| 03.04.2024 | 19,93 | 20,55 | 19,93 | 20,32 | 1,30% | 202.010,00 |
| 02.04.2024 | 19,91 | 20,28 | 19,80 | 20,06 | -0,25% | 158.719,00 |
| 01.04.2024 | 19,83 | 20,22 | 19,59 | 20,11 | 2,45% | 319.676,00 |
| 28.03.2024 | 19,88 | 20,14 | 19,52 | 19,63 | -1,06% | 120.521,00 |
| 27.03.2024 | 19,52 | 20,00 | 19,28 | 19,84 | 1,74% | 99.663,00 |
| 26.03.2024 | 19,83 | 19,83 | 19,48 | 19,50 | -1,17% | 67.535,00 |
| 25.03.2024 | 19,71 | 20,08 | 19,68 | 19,73 | 0,15% | 68.090,00 |
| 22.03.2024 | 20,34 | 20,39 | 19,70 | 19,70 | -3,05% | 90.260,00 |
| 21.03.2024 | 20,22 | 20,50 | 20,04 | 20,32 | 1,55% | 145.475,00 |
| 20.03.2024 | 19,65 | 20,11 | 19,55 | 20,01 | 1,42% | 150.479,00 |
| 19.03.2024 | 18,90 | 19,83 | 18,58 | 19,73 | 4,12% | 174.383,00 |
| 18.03.2024 | 18,43 | 19,00 | 18,28 | 18,95 | 2,99% | 83.240,00 |
| 15.03.2024 | 18,43 | 18,76 | 18,36 | 18,40 | -0,70% | 193.713,00 |
| 14.03.2024 | 18,88 | 18,88 | 18,51 | 18,53 | -2,27% | 88.015,00 |
| 13.03.2024 | 19,03 | 19,51 | 18,86 | 18,96 | -0,89% | 123.666,00 |
| 12.03.2024 | 18,81 | 19,20 | 18,67 | 19,13 | 1,38% | 144.233,00 |
| 11.03.2024 | 18,28 | 18,91 | 18,21 | 18,87 | 2,61% | 105.902,00 |
| 08.03.2024 | 18,76 | 18,85 | 18,28 | 18,39 | -0,81% | 104.514,00 |
| 07.03.2024 | 18,91 | 19,14 | 18,39 | 18,54 | -1,90% | 186.767,00 |
| 06.03.2024 | 18,85 | 18,95 | 18,49 | 18,90 | 1,29% | 105.251,00 |
| 05.03.2024 | 18,71 | 19,04 | 18,45 | 18,66 | -0,69% | 178.860,00 |
| 04.03.2024 | 18,28 | 18,98 | 18,12 | 18,79 | 2,79% | 110.779,00 |
| 01.03.2024 | 19,17 | 19,22 | 18,12 | 18,28 | -1,98% | 256.225,00 |
| 29.02.2024 | 17,41 | 18,87 | 17,40 | 18,65 | 10,49% | 329.136,00 |
| 28.02.2024 | 16,37 | 16,96 | 16,37 | 16,88 | 1,75% | 229.255,00 |
| 27.02.2024 | 16,77 | 16,91 | 16,28 | 16,59 | -0,54% | 204.541,00 |
| 26.02.2024 | 17,07 | 17,15 | 16,60 | 16,68 | -1,94% | 202.986,00 |
| 23.02.2024 | 17,16 | 17,18 | 16,90 | 17,01 | -0,58% | 285.612,00 |
| 22.02.2024 | 16,55 | 17,24 | 16,55 | 17,11 | 2,89% | 246.557,00 |
| 21.02.2024 | 16,18 | 16,69 | 16,14 | 16,63 | 2,34% | 164.384,00 |
| 20.02.2024 | 15,90 | 16,46 | 15,81 | 16,25 | 0,74% | 191.670,00 |
| 16.02.2024 | 16,20 | 16,34 | 15,99 | 16,13 | -0,74% | 91.311,00 |
| 15.02.2024 | 15,99 | 16,28 | 15,75 | 16,25 | 2,33% | 126.209,00 |
| 14.02.2024 | 15,62 | 15,98 | 15,37 | 15,88 | 3,12% | 107.864,00 |
| 13.02.2024 | 15,53 | 15,84 | 15,33 | 15,40 | -3,21% | 127.487,00 |
| 12.02.2024 | 15,90 | 16,20 | 15,89 | 15,91 | 0,44% | 120.474,00 |
| 09.02.2024 | 15,60 | 15,92 | 15,32 | 15,84 | 1,67% | 121.452,00 |
| 08.02.2024 | 15,01 | 15,62 | 15,01 | 15,58 | 3,45% | 94.044,00 |
| 07.02.2024 | 15,31 | 15,34 | 14,95 | 15,06 | -1,25% | 96.331,00 |
| 06.02.2024 | 14,89 | 15,46 | 14,84 | 15,25 | 2,07% | 122.238,00 |
| 05.02.2024 | 15,25 | 15,41 | 14,84 | 14,94 | -3,36% | 100.718,00 |
| 02.02.2024 | 15,22 | 15,67 | 15,18 | 15,46 | 0,45% | 99.555,00 |
| 01.02.2024 | 14,98 | 15,44 | 14,98 | 15,39 | 2,53% | 157.221,00 |
| 31.01.2024 | 15,66 | 15,84 | 15,00 | 15,01 | -3,91% | 117.135,00 |
| 30.01.2024 | 15,95 | 15,95 | 15,53 | 15,62 | -2,13% | 101.879,00 |
| 29.01.2024 | 15,29 | 15,99 | 15,10 | 15,96 | 3,91% | 202.781,00 |
| 26.01.2024 | 15,59 | 15,59 | 15,24 | 15,36 | -0,65% | 139.377,00 |
| 25.01.2024 | 15,61 | 15,66 | 15,12 | 15,46 | -0,39% | 133.985,00 |
| 24.01.2024 | 16,28 | 16,28 | 15,48 | 15,52 | -3,48% | 148.422,00 |
| 23.01.2024 | 16,32 | 16,32 | 16,00 | 16,08 | -0,50% | 85.568,00 |
| 22.01.2024 | 15,85 | 16,29 | 15,85 | 16,16 | 2,86% | 142.812,00 |
| 19.01.2024 | 15,72 | 15,81 | 15,40 | 15,71 | 0,58% | 121.005,00 |
| 18.01.2024 | 15,64 | 15,76 | 15,53 | 15,62 | -0,13% | 151.683,00 |
| 17.01.2024 | 15,60 | 15,81 | 15,49 | 15,64 | 0,58% | 138.392,00 |
| 16.01.2024 | 15,07 | 15,62 | 14,87 | 15,55 | 2,64% | 136.961,00 |
| 12.01.2024 | 15,51 | 15,56 | 15,06 | 15,15 | -0,92% | 64.674,00 |
| 11.01.2024 | 15,03 | 15,32 | 14,84 | 15,29 | 0,79% | 96.009,00 |
| 10.01.2024 | 15,20 | 15,34 | 14,79 | 15,17 | -0,33% | 114.984,00 |
| 09.01.2024 | 14,96 | 15,35 | 14,80 | 15,22 | 0,73% | 88.011,00 |