20,800€
2,97%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 21,10 | 21,70 | 21,00 | 21,30 | 0,47% | - |
| 17.05.2024 | 20,70 | 21,70 | 20,65 | 21,20 | 2,66% | - |
| 16.05.2024 | 21,10 | 21,90 | 20,55 | 20,65 | -1,67% | - |
| 15.05.2024 | 20,50 | 21,20 | 20,50 | 21,00 | 1,69% | - |
| 14.05.2024 | 21,70 | 23,00 | 20,45 | 20,65 | -4,84% | - |
| 13.05.2024 | 21,10 | 21,80 | 20,90 | 21,70 | 3,33% | - |
| 10.05.2024 | 20,70 | 21,30 | 20,30 | 21,00 | 1,69% | - |
| 09.05.2024 | 20,50 | 20,85 | 20,15 | 20,65 | 0,49% | - |
| 08.05.2024 | 19,45 | 20,70 | 19,30 | 20,55 | 5,38% | - |
| 07.05.2024 | 20,05 | 21,45 | 19,25 | 19,50 | -2,74% | - |
| 06.05.2024 | 19,90 | 21,15 | 19,85 | 20,05 | 0,75% | - |
| 03.05.2024 | 19,70 | 20,55 | 19,55 | 19,90 | 0,76% | 500,00 |
| 02.05.2024 | 19,90 | 20,15 | 19,70 | 19,75 | 0,77% | - |
| 30.04.2024 | 19,00 | 20,60 | 18,95 | 19,60 | 1,29% | - |
| 29.04.2024 | 19,40 | 19,85 | 19,00 | 19,35 | -0,51% | - |
| 26.04.2024 | 19,05 | 19,50 | 18,90 | 19,45 | 2,64% | - |
| 25.04.2024 | 19,25 | 19,45 | 18,75 | 18,95 | -2,07% | - |
| 24.04.2024 | 20,05 | 20,90 | 19,35 | 19,35 | -3,73% | - |
| 23.04.2024 | 19,55 | 20,10 | 19,50 | 20,10 | 2,81% | - |
| 22.04.2024 | 19,10 | 19,85 | 17,50 | 19,55 | 2,62% | - |
| 19.04.2024 | 18,60 | 19,85 | 18,15 | 19,05 | 1,87% | - |
| 18.04.2024 | 18,80 | 19,20 | 18,00 | 18,70 | -0,27% | - |
| 17.04.2024 | 18,85 | 19,30 | 18,40 | 18,75 | -0,27% | - |
| 16.04.2024 | 18,75 | 19,85 | 18,30 | 18,80 | 0,27% | - |
| 15.04.2024 | 19,00 | 19,30 | 18,70 | 18,75 | -1,32% | - |
| 12.04.2024 | 19,00 | 20,95 | 18,80 | 19,00 | 0,26% | - |
| 11.04.2024 | 18,80 | 20,90 | 18,65 | 18,95 | 0,80% | - |
| 10.04.2024 | 18,95 | 19,35 | 18,60 | 18,80 | -0,79% | - |
| 09.04.2024 | 18,70 | 19,05 | 18,50 | 18,95 | -0,26% | - |
| 08.04.2024 | 19,10 | 19,70 | 18,95 | 19,00 | -0,78% | - |
| 05.04.2024 | 18,30 | 19,15 | 18,30 | 19,15 | 2,96% | - |
| 04.04.2024 | 18,80 | 19,10 | 18,40 | 18,60 | -1,06% | - |
| 03.04.2024 | 18,30 | 19,20 | 18,30 | 18,80 | 0,80% | - |
| 02.04.2024 | 18,70 | 18,90 | 18,40 | 18,65 | -16,74% | - |
| 28.03.2024 | 18,30 | 22,40 | 18,10 | 22,40 | 22,07% | - |
| 27.03.2024 | 18,00 | 18,45 | 18,00 | 18,35 | -19,87% | - |
| 26.03.2024 | 17,90 | 23,05 | 17,70 | 22,90 | -1,29% | - |
| 25.03.2024 | 18,20 | 23,20 | 18,15 | 23,20 | -0,22% | - |
| 22.03.2024 | 18,75 | 23,25 | 18,25 | 23,25 | -1,69% | - |
| 21.03.2024 | 18,35 | 23,65 | 18,35 | 23,65 | 1,94% | - |
| 20.03.2024 | 18,10 | 23,60 | 17,95 | 23,20 | 0,65% | - |
| 19.03.2024 | 17,40 | 23,05 | 17,10 | 23,05 | 2,90% | - |
| 18.03.2024 | 16,95 | 22,40 | 16,80 | 22,40 | 32,54% | - |
| 15.03.2024 | 16,70 | 22,00 | 16,70 | 16,90 | -24,22% | - |
| 14.03.2024 | 17,40 | 22,30 | 16,95 | 22,30 | -1,11% | - |
| 13.03.2024 | 17,50 | 22,55 | 17,10 | 22,55 | 0,22% | - |
| 12.03.2024 | 17,30 | 22,70 | 17,00 | 22,50 | 0,22% | - |
| 11.03.2024 | 16,50 | 22,45 | 16,50 | 22,45 | 33,23% | - |
| 08.03.2024 | 16,90 | 17,30 | 16,75 | 16,85 | -0,59% | - |
| 07.03.2024 | 17,30 | 17,55 | 16,80 | 16,95 | -2,31% | - |
| 06.03.2024 | 16,90 | 18,80 | 16,90 | 17,35 | 0,87% | - |
| 05.03.2024 | 17,30 | 18,80 | 16,95 | 17,20 | -0,86% | - |
| 04.03.2024 | 16,85 | 17,50 | 16,70 | 17,35 | 2,97% | - |
| 01.03.2024 | 17,30 | 19,05 | 16,75 | 16,85 | -2,32% | - |
| 29.02.2024 | 15,30 | 17,40 | 15,30 | 17,25 | 10,58% | - |
| 28.02.2024 | 15,35 | 15,70 | 15,00 | 15,60 | 1,96% | - |
| 27.02.2024 | 15,10 | 16,40 | 14,80 | 15,30 | -0,33% | - |
| 26.02.2024 | 15,70 | 15,85 | 15,00 | 15,35 | -2,23% | - |
| 23.02.2024 | 15,80 | 15,90 | 15,60 | 15,70 | -0,63% | - |
| 22.02.2024 | 15,45 | 17,55 | 15,10 | 15,80 | 2,60% | - |
| 21.02.2024 | 14,80 | 15,40 | 14,80 | 15,40 | 2,33% | - |
| 20.02.2024 | 14,95 | 15,25 | 14,65 | 15,05 | 0,67% | - |
| 19.02.2024 | 14,70 | 15,00 | 14,70 | 14,95 | 0,00% | - |
| 16.02.2024 | 15,05 | 16,65 | 14,75 | 14,95 | -0,66% | - |
| 15.02.2024 | 14,85 | 15,15 | 14,35 | 15,05 | 1,69% | - |
| 14.02.2024 | 14,40 | 15,30 | 14,20 | 14,80 | 2,78% | - |
| 13.02.2024 | 14,75 | 14,75 | 14,30 | 14,40 | -2,37% | - |
| 12.02.2024 | 14,65 | 15,05 | 14,60 | 14,75 | 0,34% | - |
| 09.02.2024 | 14,45 | 14,75 | 14,20 | 14,70 | 1,73% | - |
| 08.02.2024 | 13,95 | 14,90 | 13,80 | 14,45 | 3,21% | - |
| 07.02.2024 | 14,15 | 14,40 | 13,80 | 14,00 | -1,41% | - |
| 06.02.2024 | 13,90 | 14,40 | 13,90 | 14,20 | 2,16% | - |
| 05.02.2024 | 14,35 | 16,30 | 13,80 | 13,90 | -3,14% | - |
| 02.02.2024 | 14,20 | 15,30 | 14,00 | 14,35 | 1,41% | - |
| 01.02.2024 | 13,90 | 14,95 | 13,80 | 14,15 | 1,80% | - |
| 31.01.2024 | 14,40 | 15,75 | 13,90 | 13,90 | -3,81% | - |
| 30.01.2024 | 14,50 | 16,70 | 14,35 | 14,45 | -2,03% | - |
| 29.01.2024 | 14,15 | 14,75 | 14,05 | 14,75 | 4,24% | - |
| 26.01.2024 | 14,00 | 15,05 | 14,00 | 14,15 | -0,70% | - |
| 25.01.2024 | 14,00 | 14,70 | 13,95 | 14,25 | 0,00% | - |
| 24.01.2024 | 14,60 | 15,05 | 14,25 | 14,25 | -4,04% | - |
| 23.01.2024 | 14,60 | 15,00 | 14,60 | 14,85 | 0,00% | - |
| 22.01.2024 | 14,45 | 14,95 | 14,45 | 14,85 | 3,13% | - |
| 19.01.2024 | 14,35 | 15,15 | 14,15 | 14,40 | 0,00% | - |
| 18.01.2024 | 14,10 | 14,55 | 13,60 | 14,40 | 0,35% | - |
| 17.01.2024 | 14,25 | 15,15 | 14,05 | 14,35 | 0,35% | - |
| 16.01.2024 | 13,85 | 14,85 | 13,70 | 14,30 | 3,62% | - |
| 15.01.2024 | 13,85 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 12.01.2024 | 13,90 | 15,35 | 13,75 | 13,85 | -0,72% | - |
| 11.01.2024 | 13,85 | 15,25 | 13,55 | 13,95 | 0,72% | - |
| 10.01.2024 | 13,90 | 14,40 | 13,50 | 13,85 | -0,36% | - |
| 09.01.2024 | 13,60 | 15,45 | 13,55 | 13,90 | 1,09% | - |
| 08.01.2024 | 14,00 | 16,15 | 13,50 | 13,75 | -2,14% | - |
| 05.01.2024 | 12,70 | 14,25 | 12,70 | 14,05 | 8,49% | - |
| 04.01.2024 | 12,80 | 13,20 | 12,80 | 12,95 | 0,00% | - |
| 03.01.2024 | 13,00 | 13,10 | 12,80 | 12,95 | -0,38% | - |
| 02.01.2024 | 13,06 | 14,35 | 12,60 | 13,00 | 0,78% | - |
| 29.12.2023 | 12,90 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 28.12.2023 | 12,90 | 14,60 | 12,80 | 12,85 | -0,77% | - |
| 27.12.2023 | 12,70 | 14,65 | 12,70 | 12,95 | 1,17% | - |