Börse:
7,510$
-1,70%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
7,443$
Ask:
7,577$
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 7,83 | 7,86 | 7,63 | 7,64 | -2,80% | 1.711.148,00 |
| 17.05.2022 | 7,77 | 7,90 | 7,75 | 7,86 | 1,68% | 1.542.721,00 |
| 16.05.2022 | 7,67 | 7,76 | 7,63 | 7,73 | 0,78% | 1.931.922,00 |
| 13.05.2022 | 7,51 | 7,75 | 7,51 | 7,67 | 2,95% | 2.056.012,00 |
| 12.05.2022 | 7,57 | 7,59 | 7,32 | 7,45 | -1,72% | 2.918.965,00 |
| 11.05.2022 | 7,64 | 7,74 | 7,53 | 7,58 | -1,81% | 2.370.142,00 |
| 10.05.2022 | 7,51 | 8,02 | 7,50 | 7,72 | 5,75% | 3.795.923,00 |
| 09.05.2022 | 7,70 | 7,72 | 7,29 | 7,30 | -6,53% | 3.605.466,00 |
| 06.05.2022 | 7,75 | 7,83 | 7,70 | 7,81 | 0,39% | 1.260.357,00 |
| 05.05.2022 | 7,84 | 7,84 | 7,65 | 7,78 | -1,39% | 1.535.305,00 |
| 04.05.2022 | 7,75 | 7,90 | 7,70 | 7,89 | 1,68% | 1.091.232,00 |
| 03.05.2022 | 7,56 | 7,77 | 7,56 | 7,76 | 3,19% | 1.683.752,00 |
| 02.05.2022 | 7,70 | 7,73 | 7,41 | 7,52 | -2,34% | 2.465.915,00 |
| 29.04.2022 | 7,84 | 7,90 | 7,69 | 7,70 | -1,91% | 1.581.966,00 |
| 28.04.2022 | 7,86 | 7,88 | 7,67 | 7,85 | 0,13% | 1.956.421,00 |
| 27.04.2022 | 7,77 | 7,89 | 7,63 | 7,84 | 2,75% | 2.322.044,00 |
| 26.04.2022 | 8,03 | 8,05 | 7,63 | 7,63 | -5,57% | 3.552.908,00 |
| 25.04.2022 | 8,18 | 8,20 | 7,90 | 8,08 | -1,34% | 3.720.540,00 |
| 22.04.2022 | 8,43 | 8,47 | 8,18 | 8,19 | -2,62% | 2.166.309,00 |
| 21.04.2022 | 8,52 | 8,63 | 8,40 | 8,41 | -0,83% | 1.624.816,00 |
| 20.04.2022 | 8,45 | 8,52 | 8,43 | 8,48 | 0,71% | 1.547.102,00 |
| 19.04.2022 | 8,32 | 8,44 | 8,29 | 8,42 | 1,20% | 1.556.149,00 |
| 18.04.2022 | 8,29 | 8,35 | 8,27 | 8,32 | 0,36% | 1.147.938,00 |
| 14.04.2022 | 8,31 | 8,39 | 8,28 | 8,29 | -0,24% | 933.076,00 |
| 13.04.2022 | 8,25 | 8,34 | 8,22 | 8,31 | 1,22% | 1.435.434,00 |
| 12.04.2022 | 8,19 | 8,31 | 8,19 | 8,21 | 0,24% | 1.096.237,00 |
| 11.04.2022 | 8,29 | 8,32 | 8,18 | 8,19 | -1,44% | 1.424.245,00 |
| 08.04.2022 | 8,28 | 8,35 | 8,27 | 8,31 | 0,36% | 1.549.627,00 |
| 07.04.2022 | 8,25 | 8,30 | 8,19 | 8,28 | 0,61% | 942.516,00 |
| 06.04.2022 | 8,30 | 8,34 | 8,20 | 8,23 | -0,96% | 1.140.195,00 |
| 05.04.2022 | 8,34 | 8,39 | 8,28 | 8,31 | -0,48% | 973.457,00 |
| 04.04.2022 | 8,37 | 8,38 | 8,31 | 8,35 | -0,48% | 910.988,00 |
| 01.04.2022 | 8,30 | 8,39 | 8,30 | 8,39 | 1,33% | 939.202,00 |
| 31.03.2022 | 8,30 | 8,38 | 8,28 | 8,28 | 0,00% | 1.063.793,00 |
| 30.03.2022 | 8,31 | 8,33 | 8,26 | 8,28 | -0,24% | 1.014.269,00 |
| 29.03.2022 | 8,25 | 8,32 | 8,24 | 8,30 | 1,10% | 962.674,00 |
| 28.03.2022 | 8,28 | 8,28 | 8,14 | 8,21 | -0,97% | 1.216.072,00 |
| 25.03.2022 | 8,16 | 8,30 | 8,16 | 8,29 | 1,72% | 1.267.010,00 |
| 24.03.2022 | 8,20 | 8,23 | 8,12 | 8,15 | -0,49% | 1.246.459,00 |
| 23.03.2022 | 8,23 | 8,32 | 8,18 | 8,19 | -0,61% | 1.282.652,00 |
| 22.03.2022 | 8,29 | 8,30 | 8,21 | 8,24 | 0,12% | 1.031.282,00 |
| 21.03.2022 | 8,27 | 8,30 | 8,19 | 8,23 | 0,61% | 1.507.725,00 |
| 18.03.2022 | 8,15 | 8,27 | 8,09 | 8,18 | 0,49% | 2.310.418,00 |
| 17.03.2022 | 8,02 | 8,17 | 7,97 | 8,14 | 1,50% | 1.340.506,00 |
| 16.03.2022 | 8,02 | 8,07 | 7,92 | 8,02 | 0,63% | 1.454.366,00 |
| 15.03.2022 | 7,91 | 8,00 | 7,89 | 7,97 | 1,14% | 1.264.881,00 |
| 14.03.2022 | 8,10 | 8,21 | 7,87 | 7,88 | -2,35% | 2.123.259,00 |
| 11.03.2022 | 8,08 | 8,12 | 8,05 | 8,07 | 0,25% | 1.006.993,00 |
| 10.03.2022 | 8,05 | 8,09 | 7,98 | 8,05 | -0,49% | 1.264.198,00 |
| 09.03.2022 | 8,05 | 8,13 | 8,04 | 8,09 | 1,38% | 1.523.598,00 |
| 08.03.2022 | 7,92 | 8,04 | 7,87 | 7,98 | 1,01% | 1.877.247,00 |
| 07.03.2022 | 8,06 | 8,06 | 7,89 | 7,90 | -2,59% | 1.878.088,00 |
| 04.03.2022 | 8,10 | 8,12 | 8,02 | 8,11 | -0,37% | 1.507.992,00 |
| 03.03.2022 | 8,21 | 8,24 | 8,11 | 8,14 | -0,73% | 915.385,00 |
| 02.03.2022 | 8,03 | 8,21 | 8,03 | 8,20 | 2,50% | 1.693.022,00 |
| 01.03.2022 | 8,01 | 8,08 | 7,91 | 8,00 | -0,74% | 1.502.074,00 |
| 28.02.2022 | 8,00 | 8,08 | 7,98 | 8,06 | -0,12% | 1.370.456,00 |
| 25.02.2022 | 7,90 | 8,11 | 7,90 | 8,07 | 2,67% | 1.963.972,00 |
| 24.02.2022 | 7,39 | 7,89 | 7,31 | 7,86 | -1,26% | 4.411.227,00 |
| 23.02.2022 | 8,14 | 8,20 | 7,95 | 7,96 | -2,69% | 2.702.109,00 |
| 22.02.2022 | 8,24 | 8,29 | 8,12 | 8,18 | -1,33% | 2.502.392,00 |
| 18.02.2022 | 8,31 | 8,40 | 8,25 | 8,29 | -0,12% | 1.578.813,00 |
| 17.02.2022 | 8,42 | 8,44 | 8,28 | 8,30 | -1,43% | 1.445.591,00 |
| 16.02.2022 | 8,30 | 8,46 | 8,30 | 8,42 | 1,32% | 1.418.708,00 |
| 15.02.2022 | 8,35 | 8,36 | 8,28 | 8,31 | 0,48% | 1.247.424,00 |
| 14.02.2022 | 8,33 | 8,34 | 8,23 | 8,27 | -0,72% | 1.843.779,00 |
| 11.02.2022 | 8,40 | 8,49 | 8,31 | 8,33 | -1,42% | 2.128.433,00 |
| 10.02.2022 | 8,53 | 8,60 | 8,43 | 8,45 | -1,52% | 2.302.577,00 |
| 09.02.2022 | 8,50 | 8,74 | 8,47 | 8,58 | 2,51% | 2.592.032,00 |
| 08.02.2022 | 8,41 | 8,45 | 8,36 | 8,37 | -0,48% | 1.283.574,00 |
| 07.02.2022 | 8,44 | 8,44 | 8,37 | 8,41 | 0,12% | 1.177.520,00 |
| 04.02.2022 | 8,37 | 8,44 | 8,31 | 8,40 | 0,84% | 1.060.359,00 |
| 03.02.2022 | 8,39 | 8,43 | 8,31 | 8,33 | -1,07% | 1.425.627,00 |
| 02.02.2022 | 8,51 | 8,53 | 8,39 | 8,42 | -0,71% | 1.260.061,00 |
| 01.02.2022 | 8,43 | 8,50 | 8,36 | 8,48 | 0,95% | 1.196.094,00 |
| 31.01.2022 | 8,25 | 8,40 | 8,21 | 8,40 | 1,45% | 1.687.720,00 |
| 28.01.2022 | 8,21 | 8,29 | 8,15 | 8,28 | 0,36% | 1.678.741,00 |
| 27.01.2022 | 8,43 | 8,47 | 8,23 | 8,25 | -1,20% | 1.635.939,00 |
| 26.01.2022 | 8,41 | 8,54 | 8,27 | 8,35 | -0,36% | 2.576.802,00 |
| 25.01.2022 | 8,19 | 8,43 | 8,09 | 8,38 | 2,57% | 2.899.530,00 |
| 24.01.2022 | 8,40 | 8,43 | 7,85 | 8,17 | -3,77% | 6.287.242,00 |
| 21.01.2022 | 8,74 | 8,82 | 8,48 | 8,49 | -3,19% | 2.900.339,00 |
| 20.01.2022 | 8,90 | 8,92 | 8,74 | 8,77 | -1,35% | 2.247.873,00 |
| 19.01.2022 | 8,84 | 8,94 | 8,82 | 8,89 | 0,57% | 1.997.954,00 |
| 18.01.2022 | 8,79 | 8,87 | 8,76 | 8,84 | 0,91% | 1.739.515,00 |
| 14.01.2022 | 8,80 | 8,82 | 8,74 | 8,76 | -0,79% | 2.070.292,00 |
| 13.01.2022 | 8,92 | 8,95 | 8,81 | 8,83 | -0,67% | 1.987.610,00 |
| 12.01.2022 | 8,84 | 8,94 | 8,83 | 8,89 | 0,79% | 1.482.170,00 |
| 11.01.2022 | 8,78 | 8,82 | 8,73 | 8,82 | 0,68% | 1.701.157,00 |
| 10.01.2022 | 8,64 | 8,78 | 8,64 | 8,76 | 1,15% | 2.389.283,00 |
| 07.01.2022 | 8,62 | 8,68 | 8,55 | 8,66 | 0,46% | 1.806.106,00 |
| 06.01.2022 | 8,52 | 8,63 | 8,52 | 8,62 | 1,29% | 1.299.238,00 |
| 05.01.2022 | 8,62 | 8,63 | 8,48 | 8,51 | -0,93% | 1.757.662,00 |
| 04.01.2022 | 8,55 | 8,68 | 8,55 | 8,59 | 0,70% | 1.687.363,00 |
| 03.01.2022 | 8,45 | 8,56 | 8,44 | 8,53 | 1,43% | 1.810.901,00 |
| 31.12.2021 | 8,40 | 8,45 | 8,37 | 8,41 | 0,48% | 1.253.950,00 |
| 30.12.2021 | 8,44 | 8,48 | 8,37 | 8,37 | -0,48% | 1.400.565,00 |
| 29.12.2021 | 8,52 | 8,52 | 8,37 | 8,41 | -1,06% | 1.450.941,00 |
| 28.12.2021 | 8,50 | 8,57 | 8,45 | 8,50 | -0,70% | 1.763.253,00 |
| 27.12.2021 | 8,47 | 8,57 | 8,41 | 8,56 | 1,54% | 2.062.849,00 |