6,550$
1,08%
Echtzeit-Aktienkurs PennantPark Investment Corp
Bid:
Ask:
Aktienkurse zur PennantPark Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 440.510,00 |
| 24.04.2024 | 7,23 | 7,27 | 7,17 | 7,18 | -0,69% | 671.290,00 |
| 23.04.2024 | 7,11 | 7,23 | 7,08 | 7,23 | 2,12% | 545.546,00 |
| 22.04.2024 | 7,01 | 7,09 | 7,00 | 7,08 | 1,00% | 404.166,00 |
| 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% | 316.357,00 |
| 17.04.2024 | 6,81 | 6,88 | 6,80 | 6,87 | 1,03% | 188.173,00 |
| 16.04.2024 | 6,80 | 6,84 | 6,75 | 6,80 | 0,00% | 196.711,00 |
| 15.04.2024 | 6,85 | 6,93 | 6,78 | 6,80 | -0,15% | 334.518,00 |
| 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% | 578.129,00 |
| 10.04.2024 | 6,93 | 6,99 | 6,89 | 6,96 | 0,29% | 545.841,00 |
| 09.04.2024 | 6,96 | 6,98 | 6,92 | 6,94 | -0,14% | 349.364,00 |
| 08.04.2024 | 6,93 | 6,95 | 6,85 | 6,95 | 0,14% | 414.109,00 |
| 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% | 249.168,00 |
| 03.04.2024 | 6,83 | 6,89 | 6,83 | 6,86 | 0,88% | 335.557,00 |
| 02.04.2024 | 6,75 | 6,81 | 6,75 | 6,80 | 0,29% | 267.220,00 |
| 01.04.2024 | 6,90 | 6,90 | 6,75 | 6,78 | -1,45% | 338.944,00 |
| 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% | 286.135,00 |
| 26.03.2024 | 6,71 | 6,75 | 6,69 | 6,75 | 0,90% | 208.795,00 |
| 25.03.2024 | 6,67 | 6,75 | 6,67 | 6,69 | 0,30% | 218.660,00 |
| 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% | 352.346,00 |
| 20.03.2024 | 6,60 | 6,70 | 6,57 | 6,69 | 1,36% | 250.483,00 |
| 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% | 357.370,00 |
| 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% | 547.511,00 |
| 13.03.2024 | 6,82 | 6,86 | 6,80 | 6,81 | -0,15% | 266.398,00 |
| 12.03.2024 | 6,79 | 6,85 | 6,78 | 6,82 | 0,29% | 401.315,00 |
| 11.03.2024 | 6,78 | 6,84 | 6,75 | 6,80 | 0,29% | 445.402,00 |
| 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% | 340.617,00 |
| 06.03.2024 | 6,71 | 6,79 | 6,71 | 6,73 | 0,30% | 630.572,00 |
| 05.03.2024 | 6,71 | 6,76 | 6,70 | 6,71 | -0,30% | 408.893,00 |
| 04.03.2024 | 6,80 | 6,86 | 6,71 | 6,73 | -0,74% | 680.809,00 |
| 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% | 436.716,00 |
| 28.02.2024 | 6,80 | 6,83 | 6,74 | 6,75 | -0,88% | 443.965,00 |
| 27.02.2024 | 6,80 | 6,86 | 6,75 | 6,81 | 0,29% | 364.633,00 |
| 26.02.2024 | 6,80 | 6,87 | 6,77 | 6,79 | -0,29% | 713.634,00 |
| 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% | 506.212,00 |
| 21.02.2024 | 6,65 | 6,79 | 6,62 | 6,73 | 0,75% | 512.832,00 |
| 20.02.2024 | 6,55 | 6,75 | 6,55 | 6,68 | 0,91% | 833.559,00 |
| 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% | 704.266,00 |
| 14.02.2024 | 6,70 | 6,71 | 6,58 | 6,60 | -1,20% | 508.493,00 |
| 13.02.2024 | 6,77 | 6,82 | 6,61 | 6,68 | -2,20% | 1.036.196,00 |
| 12.02.2024 | 6,76 | 6,86 | 6,74 | 6,83 | 1,49% | 480.464,00 |
| 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% | 478.324,00 |
| 07.02.2024 | 6,94 | 6,94 | 6,81 | 6,84 | -1,01% | 418.969,00 |
| 06.02.2024 | 6,91 | 6,94 | 6,85 | 6,91 | 0,00% | 361.575,00 |
| 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% | 688.640,00 |
| 31.01.2024 | 7,19 | 7,26 | 7,04 | 7,04 | -2,09% | 310.462,00 |
| 30.01.2024 | 7,19 | 7,27 | 7,19 | 7,19 | 0,00% | 300.243,00 |
| 29.01.2024 | 7,20 | 7,24 | 7,16 | 7,19 | -0,28% | 278.314,00 |
| 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% | 359.070,00 |
| 24.01.2024 | 7,14 | 7,17 | 7,08 | 7,08 | -0,42% | 307.864,00 |
| 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% | 356.705,00 |
| 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% | 363.658,00 |
| 17.01.2024 | 6,91 | 6,98 | 6,91 | 6,97 | 0,29% | 274.394,00 |
| 16.01.2024 | 7,00 | 7,05 | 6,92 | 6,95 | -1,00% | 381.917,00 |
| 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% | 438.991,00 |
| 10.01.2024 | 7,10 | 7,17 | 7,08 | 7,15 | 0,70% | 466.911,00 |
| 09.01.2024 | 7,17 | 7,20 | 7,08 | 7,10 | -0,84% | 583.892,00 |
| 08.01.2024 | 7,15 | 7,17 | 7,03 | 7,16 | 0,42% | 877.665,00 |
| 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% | 683.726,00 |
| 03.01.2024 | 6,93 | 6,98 | 6,87 | 6,94 | 0,14% | 460.743,00 |
| 02.01.2024 | 6,91 | 6,95 | 6,83 | 6,93 | 0,29% | 478.410,00 |
| 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% | 416.885,00 |
| 27.12.2023 | 6,88 | 6,92 | 6,86 | 6,90 | 0,29% | 314.024,00 |
| 26.12.2023 | 6,78 | 6,90 | 6,78 | 6,88 | 1,33% | 293.085,00 |
| 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% | 286.564,00 |
| 20.12.2023 | 6,60 | 6,66 | 6,58 | 6,59 | -0,45% | 354.832,00 |
| 19.12.2023 | 6,58 | 6,63 | 6,58 | 6,62 | 0,61% | 353.460,00 |
| 18.12.2023 | 6,57 | 6,63 | 6,56 | 6,58 | 1,08% | 490.947,00 |
| 15.12.2023 | 6,55 | 6,56 | 6,49 | 6,51 | -1,51% | 685.607,00 |
| 14.12.2023 | 6,68 | 6,75 | 6,60 | 6,61 | -0,45% | 686.072,00 |
| 13.12.2023 | 6,54 | 6,64 | 6,46 | 6,64 | 1,53% | 380.978,00 |
| 12.12.2023 | 6,52 | 6,55 | 6,50 | 6,54 | 0,31% | 205.677,00 |
| 11.12.2023 | 6,52 | 6,53 | 6,31 | 6,52 | -0,15% | 482.563,00 |
| 08.12.2023 | 6,53 | 6,54 | 6,49 | 6,53 | 0,31% | 294.183,00 |
| 07.12.2023 | 6,44 | 6,55 | 6,42 | 6,51 | 1,24% | 367.652,00 |
| 06.12.2023 | 6,39 | 6,45 | 6,37 | 6,43 | 0,63% | 262.662,00 |
| 05.12.2023 | 6,42 | 6,44 | 6,36 | 6,39 | -0,16% | 272.359,00 |
| 04.12.2023 | 6,45 | 6,49 | 6,40 | 6,40 | -0,93% | 406.468,00 |