23,530$
1,03%
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 | 23,53 | 1,03% | 95.195,00 |
| 30.05.2024 | 23,19 | 23,64 | 22,94 | 23,29 | 0,39% | 157.500,00 |
| 29.05.2024 | 23,76 | 24,09 | 23,18 | 23,20 | -3,13% | 189.498,00 |
| 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% | 238.338,00 |
| 21.05.2024 | 23,06 | 23,76 | 23,06 | 23,68 | 2,42% | 142.705,00 |
| 20.05.2024 | 23,07 | 23,34 | 22,85 | 23,12 | 0,43% | 267.994,00 |
| 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% | 171.062,00 |
| 14.05.2024 | 23,52 | 23,57 | 22,05 | 22,21 | -5,04% | 406.544,00 |
| 13.05.2024 | 22,65 | 23,51 | 22,60 | 23,39 | 3,31% | 230.127,00 |
| 10.05.2024 | 22,29 | 22,72 | 22,11 | 22,64 | 1,80% | 141.438,00 |
| 09.05.2024 | 22,29 | 22,39 | 21,69 | 22,24 | 0,45% | 252.029,00 |
| 08.05.2024 | 21,05 | 22,19 | 20,91 | 22,14 | 5,68% | 220.223,00 |
| 07.05.2024 | 22,00 | 22,00 | 20,78 | 20,95 | -2,87% | 292.759,00 |
| 06.05.2024 | 21,62 | 22,00 | 21,49 | 21,57 | 0,79% | 194.814,00 |
| 03.05.2024 | 21,44 | 21,81 | 21,06 | 21,40 | 0,94% | 187.201,00 |
| 02.05.2024 | 21,57 | 21,57 | 21,00 | 21,20 | -0,33% | 155.674,00 |
| 01.05.2024 | 20,85 | 21,64 | 20,85 | 21,27 | 1,67% | 192.630,00 |
| 30.04.2024 | 20,55 | 21,22 | 20,23 | 20,92 | 1,11% | 154.835,00 |
| 29.04.2024 | 20,85 | 21,09 | 20,36 | 20,69 | -0,43% | 121.246,00 |
| 26.04.2024 | 20,32 | 20,80 | 20,32 | 20,78 | 2,31% | 88.802,00 |
| 25.04.2024 | 20,45 | 20,64 | 20,11 | 20,31 | -1,93% | 217.848,00 |
| 24.04.2024 | 21,19 | 21,43 | 20,69 | 20,71 | -3,31% | 221.376,00 |
| 23.04.2024 | 20,86 | 21,45 | 20,85 | 21,42 | 2,73% | 185.984,00 |
| 22.04.2024 | 20,37 | 21,08 | 20,24 | 20,85 | 2,56% | 213.889,00 |
| 19.04.2024 | 19,78 | 20,33 | 19,64 | 20,33 | 2,11% | 115.025,00 |
| 18.04.2024 | 19,90 | 20,20 | 19,80 | 19,91 | -0,50% | 97.401,00 |
| 17.04.2024 | 20,11 | 20,59 | 19,93 | 20,01 | 0,00% | 108.810,00 |
| 16.04.2024 | 19,80 | 20,26 | 19,37 | 20,01 | 0,40% | 105.149,00 |
| 15.04.2024 | 20,25 | 20,55 | 19,89 | 19,93 | -1,39% | 93.943,00 |
| 12.04.2024 | 20,25 | 20,39 | 19,99 | 20,21 | -0,59% | 71.606,00 |
| 11.04.2024 | 20,32 | 20,48 | 19,97 | 20,33 | 0,84% | 123.604,00 |
| 10.04.2024 | 20,16 | 20,80 | 20,09 | 20,16 | -2,14% | 114.302,00 |
| 09.04.2024 | 20,68 | 20,68 | 20,42 | 20,60 | -0,29% | 76.610,00 |
| 08.04.2024 | 20,86 | 20,89 | 20,55 | 20,66 | -0,48% | 72.564,00 |
| 05.04.2024 | 20,01 | 20,76 | 20,01 | 20,76 | 3,18% | 85.830,00 |
| 04.04.2024 | 20,40 | 20,58 | 19,98 | 20,12 | -0,98% | 145.571,00 |
| 03.04.2024 | 19,93 | 20,55 | 19,93 | 20,32 | 1,25% | 168.118,00 |
| 02.04.2024 | 19,91 | 20,28 | 19,80 | 20,07 | -0,25% | 135.124,00 |
| 01.04.2024 | 19,83 | 20,22 | 19,59 | 20,12 | 2,50% | 297.945,00 |
| 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% | 82.915,00 |
| 26.03.2024 | 19,83 | 19,83 | 19,49 | 19,50 | -1,17% | 67.289,00 |
| 25.03.2024 | 19,71 | 20,08 | 19,68 | 19,73 | 0,15% | 67.946,00 |
| 22.03.2024 | 20,34 | 20,39 | 19,70 | 19,70 | -2,91% | 89.771,00 |
| 21.03.2024 | 20,22 | 20,50 | 20,04 | 20,29 | 1,40% | 120.813,00 |
| 20.03.2024 | 19,65 | 20,11 | 19,55 | 20,01 | 1,42% | 127.374,00 |
| 19.03.2024 | 18,90 | 19,83 | 18,58 | 19,73 | 3,84% | 173.928,00 |
| 18.03.2024 | 18,43 | 19,00 | 18,28 | 19,00 | 3,20% | 68.541,00 |
| 15.03.2024 | 18,43 | 18,76 | 18,36 | 18,41 | -0,65% | 124.222,00 |
| 14.03.2024 | 18,88 | 18,88 | 18,51 | 18,53 | -2,27% | 68.006,00 |
| 13.03.2024 | 19,03 | 19,51 | 18,86 | 18,96 | -0,91% | 92.678,00 |
| 12.03.2024 | 18,81 | 19,20 | 18,67 | 19,14 | 1,40% | 122.140,00 |
| 11.03.2024 | 18,28 | 18,91 | 18,21 | 18,87 | 2,61% | 92.331,00 |
| 08.03.2024 | 18,76 | 18,85 | 18,28 | 18,39 | -0,81% | 104.312,00 |
| 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 | 1,23% | 104.996,00 |
| 05.03.2024 | 18,71 | 19,04 | 18,45 | 18,67 | -0,64% | 166.663,00 |
| 04.03.2024 | 18,28 | 18,98 | 18,12 | 18,79 | 2,68% | 95.970,00 |
| 01.03.2024 | 19,17 | 19,22 | 18,12 | 18,30 | -1,88% | 224.859,00 |
| 29.02.2024 | 17,41 | 18,87 | 17,40 | 18,65 | 10,29% | 296.273,00 |
| 28.02.2024 | 16,37 | 16,96 | 16,37 | 16,91 | 1,99% | 206.895,00 |
| 27.02.2024 | 16,77 | 16,91 | 16,28 | 16,58 | -0,60% | 184.314,00 |
| 26.02.2024 | 17,07 | 17,15 | 16,60 | 16,68 | -1,94% | 202.799,00 |
| 23.02.2024 | 17,16 | 17,18 | 16,90 | 17,01 | -0,76% | 285.612,00 |
| 22.02.2024 | 16,55 | 17,24 | 16,55 | 17,14 | 2,82% | 218.386,00 |
| 21.02.2024 | 16,18 | 16,69 | 16,14 | 16,67 | 2,58% | 149.010,00 |
| 20.02.2024 | 15,90 | 16,46 | 15,81 | 16,25 | 0,74% | 190.428,00 |
| 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 | 2,39% | 125.674,00 |
| 14.02.2024 | 15,62 | 15,98 | 15,37 | 15,87 | 3,19% | 84.556,00 |
| 13.02.2024 | 15,53 | 15,84 | 15,33 | 15,38 | -3,33% | 110.496,00 |
| 12.02.2024 | 15,90 | 16,20 | 15,89 | 15,91 | 0,25% | 120.078,00 |
| 09.02.2024 | 15,60 | 15,92 | 15,32 | 15,87 | 1,86% | 99.667,00 |
| 08.02.2024 | 15,01 | 15,62 | 15,01 | 15,58 | 3,45% | 93.218,00 |
| 07.02.2024 | 15,31 | 15,34 | 14,95 | 15,06 | -1,38% | 96.331,00 |
| 06.02.2024 | 14,89 | 15,46 | 14,84 | 15,27 | 2,48% | 110.721,00 |
| 05.02.2024 | 15,25 | 15,41 | 14,84 | 14,90 | -3,62% | 83.244,00 |
| 02.02.2024 | 15,22 | 15,67 | 15,18 | 15,46 | 0,52% | 99.387,00 |
| 01.02.2024 | 14,98 | 15,44 | 14,98 | 15,38 | 2,40% | 135.285,00 |
| 31.01.2024 | 15,66 | 15,84 | 15,00 | 15,02 | -3,84% | 96.674,00 |
| 30.01.2024 | 15,95 | 15,95 | 15,53 | 15,62 | -2,13% | 101.763,00 |
| 29.01.2024 | 15,29 | 15,99 | 15,10 | 15,96 | 3,84% | 177.525,00 |
| 26.01.2024 | 15,59 | 15,59 | 15,24 | 15,37 | -0,90% | 123.495,00 |
| 25.01.2024 | 15,61 | 15,66 | 15,12 | 15,51 | -0,06% | 114.224,00 |
| 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% | 85.464,00 |
| 22.01.2024 | 15,85 | 16,29 | 15,85 | 16,16 | 3,06% | 142.811,00 |
| 19.01.2024 | 15,72 | 15,81 | 15,40 | 15,68 | 0,38% | 101.186,00 |
| 18.01.2024 | 15,64 | 15,76 | 15,53 | 15,62 | -0,13% | 151.675,00 |
| 17.01.2024 | 15,60 | 15,81 | 15,49 | 15,64 | 0,45% | 137.851,00 |
| 16.01.2024 | 15,07 | 15,62 | 14,87 | 15,57 | 2,77% | 122.961,00 |
| 12.01.2024 | 15,51 | 15,56 | 15,06 | 15,15 | -1,11% | 64.674,00 |
| 11.01.2024 | 15,03 | 15,32 | 14,84 | 15,32 | 0,86% | 74.843,00 |
| 10.01.2024 | 15,20 | 15,34 | 14,79 | 15,19 | -0,13% | 89.935,00 |
| 09.01.2024 | 14,96 | 15,35 | 14,80 | 15,21 | 0,66% | 75.703,00 |