7,275$
-1,56%
Echtzeit-Aktienkurs PennantPark Investment Corp
Bid:
Ask:
Aktienkurse zur PennantPark Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 7,37 | 7,37 | 7,14 | 7,28 | -1,49% | 760.289,00 |
| 09.05.2024 | 7,25 | 7,42 | 7,22 | 7,39 | 2,21% | 689.574,00 |
| 08.05.2024 | 7,19 | 7,25 | 7,15 | 7,23 | 0,98% | 313.433,00 |
| 07.05.2024 | 7,25 | 7,25 | 7,10 | 7,16 | -0,14% | 308.833,00 |
| 06.05.2024 | 7,10 | 7,18 | 7,08 | 7,17 | 1,85% | 480.879,00 |
| 03.05.2024 | 7,10 | 7,15 | 7,04 | 7,04 | -0,56% | 313.313,00 |
| 02.05.2024 | 7,11 | 7,13 | 7,06 | 7,08 | 0,43% | 205.994,00 |
| 01.05.2024 | 7,12 | 7,18 | 7,03 | 7,05 | -0,98% | 559.093,00 |
| 30.04.2024 | 7,17 | 7,18 | 7,10 | 7,12 | -0,84% | 170.973,00 |
| 29.04.2024 | 7,14 | 7,23 | 7,14 | 7,18 | 0,70% | 367.488,00 |
| 26.04.2024 | 7,09 | 7,19 | 7,08 | 7,13 | 1,13% | 350.367,00 |
| 25.04.2024 | 7,15 | 7,17 | 7,02 | 7,05 | -1,81% | 440.421,00 |
| 24.04.2024 | 7,23 | 7,27 | 7,17 | 7,18 | -0,69% | 671.088,00 |
| 23.04.2024 | 7,11 | 7,23 | 7,08 | 7,23 | 2,12% | 544.969,00 |
| 22.04.2024 | 7,01 | 7,09 | 7,00 | 7,08 | 1,00% | 404.078,00 |
| 19.04.2024 | 6,91 | 7,02 | 6,91 | 7,01 | 1,59% | 340.186,00 |
| 18.04.2024 | 6,88 | 6,95 | 6,86 | 6,90 | 0,44% | 316.317,00 |
| 17.04.2024 | 6,81 | 6,88 | 6,80 | 6,87 | 1,03% | 188.048,00 |
| 16.04.2024 | 6,80 | 6,84 | 6,75 | 6,80 | 0,00% | 196.698,00 |
| 15.04.2024 | 6,85 | 6,93 | 6,78 | 6,80 | -0,15% | 334.430,00 |
| 12.04.2024 | 6,91 | 6,95 | 6,78 | 6,81 | -2,44% | 504.470,00 |
| 11.04.2024 | 6,94 | 7,00 | 6,93 | 6,98 | 0,29% | 445.962,00 |
| 10.04.2024 | 6,93 | 6,99 | 6,89 | 6,96 | 0,29% | 545.727,00 |
| 09.04.2024 | 6,96 | 6,98 | 6,92 | 6,94 | -0,14% | 349.246,00 |
| 08.04.2024 | 6,93 | 6,95 | 6,85 | 6,95 | 0,14% | 413.956,00 |
| 05.04.2024 | 6,87 | 6,94 | 6,86 | 6,94 | 1,17% | 265.989,00 |
| 04.04.2024 | 6,92 | 6,94 | 6,85 | 6,86 | 0,00% | 249.146,00 |
| 03.04.2024 | 6,83 | 6,89 | 6,83 | 6,86 | 0,88% | 334.847,00 |
| 02.04.2024 | 6,75 | 6,81 | 6,75 | 6,80 | 0,29% | 267.205,00 |
| 01.04.2024 | 6,90 | 6,90 | 6,75 | 6,78 | -1,45% | 338.715,00 |
| 28.03.2024 | 6,86 | 6,92 | 6,82 | 6,88 | 0,88% | 369.809,00 |
| 27.03.2024 | 6,75 | 6,82 | 6,72 | 6,82 | 1,04% | 285.970,00 |
| 26.03.2024 | 6,71 | 6,75 | 6,69 | 6,75 | 0,90% | 208.785,00 |
| 25.03.2024 | 6,67 | 6,75 | 6,67 | 6,69 | 0,30% | 218.657,00 |
| 22.03.2024 | 6,72 | 6,72 | 6,64 | 6,67 | -0,30% | 347.421,00 |
| 21.03.2024 | 6,70 | 6,75 | 6,67 | 6,69 | 0,00% | 351.786,00 |
| 20.03.2024 | 6,60 | 6,70 | 6,57 | 6,69 | 1,36% | 247.016,00 |
| 19.03.2024 | 6,58 | 6,62 | 6,56 | 6,60 | 0,00% | 213.672,00 |
| 18.03.2024 | 6,65 | 6,65 | 6,60 | 6,60 | -1,05% | 351.952,00 |
| 15.03.2024 | 6,63 | 6,70 | 6,60 | 6,67 | -0,60% | 532.994,00 |
| 14.03.2024 | 6,83 | 6,83 | 6,70 | 6,71 | -1,47% | 546.931,00 |
| 13.03.2024 | 6,82 | 6,86 | 6,80 | 6,81 | -0,15% | 264.797,00 |
| 12.03.2024 | 6,79 | 6,85 | 6,78 | 6,82 | 0,29% | 401.096,00 |
| 11.03.2024 | 6,78 | 6,84 | 6,75 | 6,80 | 0,29% | 444.620,00 |
| 08.03.2024 | 6,79 | 6,84 | 6,76 | 6,78 | 0,44% | 316.306,00 |
| 07.03.2024 | 6,73 | 6,79 | 6,73 | 6,75 | 0,30% | 340.198,00 |
| 06.03.2024 | 6,71 | 6,79 | 6,71 | 6,73 | 0,30% | 630.308,00 |
| 05.03.2024 | 6,71 | 6,76 | 6,70 | 6,71 | -0,30% | 408.767,00 |
| 04.03.2024 | 6,80 | 6,86 | 6,71 | 6,73 | -0,74% | 679.895,00 |
| 01.03.2024 | 6,78 | 6,80 | 6,74 | 6,78 | -0,59% | 549.423,00 |
| 29.02.2024 | 6,79 | 6,82 | 6,73 | 6,82 | 1,04% | 436.594,00 |
| 28.02.2024 | 6,80 | 6,83 | 6,74 | 6,75 | -0,88% | 442.127,00 |
| 27.02.2024 | 6,80 | 6,86 | 6,75 | 6,81 | 0,29% | 364.017,00 |
| 26.02.2024 | 6,80 | 6,87 | 6,77 | 6,79 | -0,29% | 713.319,00 |
| 23.02.2024 | 6,78 | 6,88 | 6,75 | 6,81 | 1,04% | 432.063,00 |
| 22.02.2024 | 6,75 | 6,76 | 6,68 | 6,74 | 0,15% | 506.195,00 |
| 21.02.2024 | 6,65 | 6,79 | 6,62 | 6,73 | 0,75% | 508.276,00 |
| 20.02.2024 | 6,55 | 6,75 | 6,55 | 6,68 | 0,91% | 783.004,00 |
| 16.02.2024 | 6,69 | 6,70 | 6,60 | 6,62 | -1,05% | 485.555,00 |
| 15.02.2024 | 6,65 | 6,72 | 6,62 | 6,69 | 1,36% | 704.213,00 |
| 14.02.2024 | 6,70 | 6,71 | 6,58 | 6,60 | -1,20% | 508.177,00 |
| 13.02.2024 | 6,77 | 6,82 | 6,61 | 6,68 | -2,20% | 1.035.670,00 |
| 12.02.2024 | 6,76 | 6,86 | 6,74 | 6,83 | 1,49% | 479.798,00 |
| 09.02.2024 | 6,85 | 6,89 | 6,65 | 6,73 | -0,44% | 686.237,00 |
| 08.02.2024 | 6,89 | 6,90 | 6,70 | 6,76 | -1,17% | 478.309,00 |
| 07.02.2024 | 6,94 | 6,94 | 6,81 | 6,84 | -1,01% | 416.591,00 |
| 06.02.2024 | 6,91 | 6,94 | 6,85 | 6,91 | 0,00% | 361.155,00 |
| 05.02.2024 | 6,86 | 6,92 | 6,76 | 6,91 | 0,00% | 462.386,00 |
| 02.02.2024 | 6,90 | 6,98 | 6,88 | 6,91 | -0,14% | 474.546,00 |
| 01.02.2024 | 7,06 | 7,08 | 6,83 | 6,92 | -1,70% | 688.290,00 |
| 31.01.2024 | 7,19 | 7,26 | 7,04 | 7,04 | -2,09% | 310.132,00 |
| 30.01.2024 | 7,19 | 7,27 | 7,19 | 7,19 | 0,00% | 300.226,00 |
| 29.01.2024 | 7,20 | 7,24 | 7,16 | 7,19 | -0,28% | 278.222,00 |
| 26.01.2024 | 7,19 | 7,22 | 7,17 | 7,21 | 0,56% | 348.480,00 |
| 25.01.2024 | 7,07 | 7,17 | 7,06 | 7,17 | 1,27% | 357.748,00 |
| 24.01.2024 | 7,14 | 7,17 | 7,08 | 7,08 | -0,42% | 307.675,00 |
| 23.01.2024 | 7,08 | 7,16 | 7,08 | 7,11 | 0,14% | 221.228,00 |
| 22.01.2024 | 7,05 | 7,14 | 7,02 | 7,10 | 1,28% | 356.689,00 |
| 19.01.2024 | 6,99 | 7,02 | 6,94 | 7,01 | 0,29% | 320.062,00 |
| 18.01.2024 | 7,00 | 7,02 | 6,90 | 6,99 | 0,29% | 363.593,00 |
| 17.01.2024 | 6,91 | 6,98 | 6,91 | 6,97 | 0,29% | 274.079,00 |
| 16.01.2024 | 7,00 | 7,05 | 6,92 | 6,95 | -1,00% | 381.596,00 |
| 12.01.2024 | 7,02 | 7,07 | 6,98 | 7,02 | -0,71% | 408.667,00 |
| 11.01.2024 | 7,15 | 7,15 | 6,97 | 7,07 | -1,12% | 438.843,00 |
| 10.01.2024 | 7,10 | 7,17 | 7,08 | 7,15 | 0,70% | 466.581,00 |
| 09.01.2024 | 7,17 | 7,20 | 7,08 | 7,10 | -0,84% | 583.857,00 |
| 08.01.2024 | 7,15 | 7,17 | 7,03 | 7,16 | 0,42% | 876.244,00 |
| 05.01.2024 | 7,03 | 7,15 | 7,03 | 7,13 | 0,99% | 685.675,00 |
| 04.01.2024 | 6,93 | 7,16 | 6,93 | 7,06 | 1,73% | 682.977,00 |
| 03.01.2024 | 6,93 | 6,98 | 6,87 | 6,94 | 0,14% | 460.158,00 |
| 02.01.2024 | 6,91 | 6,95 | 6,83 | 6,93 | 0,29% | 478.407,00 |
| 29.12.2023 | 6,95 | 6,95 | 6,86 | 6,91 | -0,43% | 270.205,00 |
| 28.12.2023 | 6,91 | 6,98 | 6,90 | 6,94 | 0,58% | 415.727,00 |
| 27.12.2023 | 6,88 | 6,92 | 6,86 | 6,90 | 0,29% | 314.012,00 |
| 26.12.2023 | 6,78 | 6,90 | 6,78 | 6,88 | 1,33% | 293.065,00 |
| 22.12.2023 | 6,66 | 6,97 | 6,66 | 6,79 | 2,11% | 1.080.020,00 |
| 21.12.2023 | 6,64 | 6,65 | 6,60 | 6,65 | 0,91% | 286.351,00 |
| 20.12.2023 | 6,60 | 6,66 | 6,58 | 6,59 | -0,45% | 353.812,00 |
| 19.12.2023 | 6,58 | 6,63 | 6,58 | 6,62 | 0,61% | 351.110,00 |
| 18.12.2023 | 6,57 | 6,63 | 6,56 | 6,58 | 1,08% | 490.823,00 |