5,520$
0,36%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5,50 | 5,55 | 5,47 | 5,52 | 0,36% | 2.797.575,00 |
27.03.2024 | 5,46 | 5,50 | 5,44 | 5,50 | 0,73% | 2.687.036,00 |
26.03.2024 | 5,47 | 5,49 | 5,45 | 5,46 | -1,27% | 1.957.435,00 |
25.03.2024 | 5,51 | 5,57 | 5,50 | 5,53 | 0,36% | 2.386.288,00 |
22.03.2024 | 5,51 | 5,54 | 5,48 | 5,51 | -0,27% | 1.636.169,00 |
21.03.2024 | 5,46 | 5,57 | 5,45 | 5,53 | 1,10% | 1.921.549,00 |
20.03.2024 | 5,49 | 5,49 | 5,41 | 5,47 | -0,27% | 2.229.664,00 |
19.03.2024 | 5,45 | 5,50 | 5,44 | 5,48 | 0,46% | 1.453.538,00 |
18.03.2024 | 5,54 | 5,55 | 5,45 | 5,46 | -1,89% | 2.516.697,00 |
15.03.2024 | 5,50 | 5,58 | 5,48 | 5,56 | 1,00% | 2.465.771,00 |
14.03.2024 | 5,64 | 5,64 | 5,50 | 5,51 | -1,26% | 1.703.457,00 |
13.03.2024 | 5,56 | 5,63 | 5,52 | 5,58 | 0,27% | 1.608.172,00 |
12.03.2024 | 5,51 | 5,56 | 5,49 | 5,56 | 0,91% | 1.385.476,00 |
11.03.2024 | 5,45 | 5,53 | 5,40 | 5,51 | 1,29% | 1.830.108,00 |
08.03.2024 | 5,46 | 5,54 | 5,43 | 5,44 | 0,00% | 1.903.209,00 |
07.03.2024 | 5,45 | 5,52 | 5,44 | 5,44 | -0,18% | 2.040.224,00 |
06.03.2024 | 5,45 | 5,49 | 5,43 | 5,45 | 0,55% | 2.241.480,00 |
05.03.2024 | 5,49 | 5,50 | 5,41 | 5,42 | -1,54% | 2.218.557,00 |
04.03.2024 | 5,50 | 5,57 | 5,48 | 5,51 | 0,09% | 1.981.802,00 |
01.03.2024 | 5,55 | 5,55 | 5,49 | 5,50 | -0,36% | 2.177.589,00 |
29.02.2024 | 5,53 | 5,57 | 5,50 | 5,52 | 0,09% | 1.599.721,00 |
28.02.2024 | 5,63 | 5,66 | 5,50 | 5,52 | -2,39% | 2.500.995,00 |
27.02.2024 | 5,62 | 5,66 | 5,58 | 5,65 | 1,07% | 1.205.394,00 |
26.02.2024 | 5,68 | 5,79 | 5,58 | 5,59 | -2,61% | 2.322.489,00 |
23.02.2024 | 5,75 | 5,75 | 5,68 | 5,74 | 0,53% | 2.252.552,00 |
22.02.2024 | 5,83 | 5,86 | 5,70 | 5,71 | -2,06% | 2.371.963,00 |
21.02.2024 | 5,67 | 5,85 | 5,64 | 5,83 | 3,00% | 2.602.232,00 |
20.02.2024 | 5,78 | 5,84 | 5,65 | 5,66 | -2,92% | 2.310.210,00 |
16.02.2024 | 5,59 | 5,85 | 5,59 | 5,83 | 2,28% | 2.707.180,00 |
15.02.2024 | 5,48 | 5,74 | 5,43 | 5,70 | 5,17% | 3.653.857,00 |
14.02.2024 | 5,34 | 5,45 | 5,34 | 5,42 | 1,69% | 2.002.279,00 |
13.02.2024 | 5,38 | 5,41 | 5,30 | 5,33 | -1,66% | 3.089.352,00 |
12.02.2024 | 5,42 | 5,47 | 5,23 | 5,42 | 0,18% | 5.110.158,00 |
09.02.2024 | 5,75 | 5,76 | 5,29 | 5,41 | -6,88% | 10.741.034,00 |
08.02.2024 | 5,83 | 5,84 | 5,78 | 5,81 | 0,00% | 1.745.577,00 |
07.02.2024 | 5,85 | 5,86 | 5,74 | 5,81 | 0,17% | 1.492.179,00 |
06.02.2024 | 5,80 | 5,84 | 5,77 | 5,80 | -0,34% | 1.573.586,00 |
05.02.2024 | 5,82 | 5,84 | 5,73 | 5,82 | -0,34% | 1.585.962,00 |
02.02.2024 | 5,80 | 5,86 | 5,75 | 5,84 | 0,69% | 1.640.349,00 |
01.02.2024 | 5,91 | 5,91 | 5,70 | 5,80 | -1,02% | 3.710.110,00 |
31.01.2024 | 6,03 | 6,04 | 5,84 | 5,86 | -2,66% | 3.165.826,00 |
30.01.2024 | 6,13 | 6,15 | 6,01 | 6,02 | -2,27% | 1.805.519,00 |
29.01.2024 | 6,18 | 6,19 | 6,12 | 6,16 | -0,48% | 1.152.561,00 |
26.01.2024 | 6,18 | 6,22 | 6,15 | 6,19 | -0,80% | 1.145.992,00 |
25.01.2024 | 6,23 | 6,25 | 6,17 | 6,24 | 0,65% | 1.629.844,00 |
24.01.2024 | 6,21 | 6,25 | 6,19 | 6,20 | 0,16% | 1.808.759,00 |
23.01.2024 | 6,16 | 6,24 | 6,15 | 6,19 | 0,49% | 1.645.681,00 |
22.01.2024 | 6,10 | 6,18 | 6,09 | 6,16 | 1,48% | 1.828.393,00 |
19.01.2024 | 6,00 | 6,08 | 5,95 | 6,07 | 1,34% | 2.130.881,00 |
18.01.2024 | 5,93 | 6,00 | 5,89 | 5,99 | 1,35% | 2.151.345,00 |
17.01.2024 | 5,92 | 5,92 | 5,84 | 5,91 | -0,34% | 2.224.239,00 |
16.01.2024 | 6,07 | 6,07 | 5,91 | 5,93 | -2,15% | 2.966.164,00 |
12.01.2024 | 6,19 | 6,22 | 6,05 | 6,06 | -1,78% | 2.173.581,00 |
11.01.2024 | 6,18 | 6,18 | 6,03 | 6,17 | -0,32% | 2.493.186,00 |
10.01.2024 | 6,17 | 6,23 | 6,15 | 6,19 | 0,32% | 1.114.578,00 |
09.01.2024 | 6,18 | 6,19 | 6,13 | 6,17 | -0,32% | 1.368.997,00 |
08.01.2024 | 6,12 | 6,26 | 6,11 | 6,19 | 0,98% | 1.681.479,00 |
05.01.2024 | 6,12 | 6,16 | 6,07 | 6,13 | -0,16% | 1.364.835,00 |
04.01.2024 | 6,00 | 6,19 | 6,00 | 6,14 | 2,33% | 2.034.951,00 |
03.01.2024 | 6,04 | 6,08 | 5,97 | 6,00 | -0,66% | 1.530.616,00 |
02.01.2024 | 5,98 | 6,05 | 5,95 | 6,04 | 0,83% | 1.565.379,00 |
29.12.2023 | 6,04 | 6,05 | 5,94 | 5,99 | -0,83% | 2.455.325,00 |
28.12.2023 | 6,05 | 6,07 | 6,02 | 6,04 | -0,17% | 1.396.977,00 |
27.12.2023 | 6,10 | 6,12 | 6,03 | 6,05 | -0,82% | 2.095.791,00 |
26.12.2023 | 6,12 | 6,16 | 6,08 | 6,10 | -1,29% | 1.954.254,00 |
22.12.2023 | 6,15 | 6,30 | 6,15 | 6,18 | 0,82% | 2.114.012,00 |
21.12.2023 | 6,13 | 6,14 | 6,06 | 6,13 | 0,49% | 1.543.749,00 |
20.12.2023 | 6,15 | 6,22 | 6,09 | 6,10 | -0,81% | 2.231.496,00 |
19.12.2023 | 6,11 | 6,18 | 6,09 | 6,15 | 1,32% | 2.086.042,00 |
18.12.2023 | 6,03 | 6,08 | 5,97 | 6,07 | 0,83% | 1.923.468,00 |
15.12.2023 | 6,10 | 6,10 | 5,96 | 6,02 | -1,15% | 4.780.907,00 |
14.12.2023 | 5,96 | 6,12 | 5,95 | 6,09 | 3,05% | 3.460.078,00 |
13.12.2023 | 5,76 | 5,92 | 5,74 | 5,91 | 2,25% | 2.099.931,00 |
12.12.2023 | 5,73 | 5,78 | 5,69 | 5,78 | 0,87% | 1.480.903,00 |
11.12.2023 | 5,78 | 5,87 | 5,71 | 5,73 | -0,69% | 1.846.842,00 |
08.12.2023 | 5,67 | 5,78 | 5,66 | 5,77 | 1,58% | 2.109.371,00 |
07.12.2023 | 5,63 | 5,70 | 5,60 | 5,68 | 0,89% | 1.333.234,00 |
06.12.2023 | 5,65 | 5,70 | 5,61 | 5,63 | -0,18% | 1.464.901,00 |
05.12.2023 | 5,66 | 5,68 | 5,59 | 5,64 | -0,35% | 1.605.181,00 |
04.12.2023 | 5,68 | 5,69 | 5,61 | 5,66 | -0,70% | 1.428.132,00 |
01.12.2023 | 5,59 | 5,71 | 5,56 | 5,70 | 1,97% | 1.623.293,00 |
30.11.2023 | 5,62 | 5,64 | 5,56 | 5,59 | -0,36% | 1.475.775,00 |
29.11.2023 | 5,65 | 5,65 | 5,59 | 5,61 | -0,18% | 2.002.613,00 |
28.11.2023 | 5,74 | 5,74 | 5,60 | 5,62 | -2,09% | 2.265.712,00 |
27.11.2023 | 5,82 | 5,82 | 5,72 | 5,74 | -1,88% | 2.079.256,00 |
24.11.2023 | 5,85 | 5,87 | 5,81 | 5,85 | 0,69% | 1.026.471,00 |
22.11.2023 | 5,78 | 5,83 | 5,73 | 5,81 | 1,04% | 2.102.628,00 |
21.11.2023 | 5,76 | 5,79 | 5,71 | 5,75 | -1,03% | 1.323.199,00 |
20.11.2023 | 5,74 | 5,82 | 5,68 | 5,81 | 1,40% | 1.898.433,00 |
17.11.2023 | 5,79 | 5,81 | 5,71 | 5,73 | 0,17% | 1.460.675,00 |
16.11.2023 | 5,82 | 5,85 | 5,68 | 5,72 | -1,55% | 1.869.250,00 |
15.11.2023 | 5,83 | 5,85 | 5,75 | 5,81 | 0,00% | 1.708.764,00 |
14.11.2023 | 5,69 | 5,82 | 5,64 | 5,81 | 4,50% | 1.759.586,00 |
13.11.2023 | 5,61 | 5,64 | 5,55 | 5,56 | -1,42% | 1.507.846,00 |
10.11.2023 | 5,91 | 5,94 | 5,61 | 5,64 | -4,73% | 2.518.856,00 |
09.11.2023 | 5,55 | 6,07 | 5,46 | 5,92 | 12,12% | 6.641.144,00 |
08.11.2023 | 5,35 | 5,35 | 5,24 | 5,28 | -1,31% | 1.566.375,00 |
07.11.2023 | 5,31 | 5,37 | 5,28 | 5,35 | 0,19% | 1.338.759,00 |
06.11.2023 | 5,52 | 5,55 | 5,30 | 5,34 | -3,09% | 2.143.555,00 |
03.11.2023 | 5,36 | 5,56 | 5,36 | 5,51 | 3,57% | 2.108.845,00 |