27,380$
0,44%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,22 | 27,53 | 27,03 | 27,38 | 0,44% | 44.488,00 |
| 19.12.2024 | 28,07 | 28,34 | 27,20 | 27,26 | -3,23% | 31.588,00 |
| 18.12.2024 | 29,61 | 29,61 | 28,11 | 28,17 | -3,43% | 84.536,00 |
| 17.12.2024 | 29,19 | 29,46 | 28,51 | 29,17 | -1,45% | 35.589,00 |
| 16.12.2024 | 29,04 | 29,97 | 29,02 | 29,60 | 1,72% | 16.451,00 |
| 13.12.2024 | 29,39 | 29,39 | 28,82 | 29,10 | -0,55% | 26.694,00 |
| 12.12.2024 | 29,96 | 30,21 | 29,24 | 29,26 | -2,47% | 16.948,00 |
| 11.12.2024 | 30,25 | 30,81 | 29,86 | 30,00 | -1,19% | 14.391,00 |
| 10.12.2024 | 30,07 | 31,32 | 30,07 | 30,36 | 0,96% | 51.333,00 |
| 09.12.2024 | 30,11 | 30,56 | 29,70 | 30,07 | 0,50% | 18.192,00 |
| 06.12.2024 | 29,87 | 30,01 | 29,34 | 29,92 | 0,30% | 33.766,00 |
| 05.12.2024 | 31,24 | 31,24 | 29,55 | 29,83 | -3,65% | 23.185,00 |
| 04.12.2024 | 31,20 | 31,53 | 30,93 | 30,96 | -0,03% | 37.413,00 |
| 03.12.2024 | 31,78 | 31,78 | 30,73 | 30,97 | -1,81% | 30.934,00 |
| 02.12.2024 | 31,51 | 31,95 | 31,31 | 31,54 | 0,90% | 24.583,00 |
| 29.11.2024 | 31,64 | 31,83 | 31,13 | 31,26 | -0,38% | 15.723,00 |
| 27.11.2024 | 31,96 | 32,11 | 30,94 | 31,38 | -1,10% | 28.676,00 |
| 26.11.2024 | 30,25 | 31,74 | 30,25 | 31,73 | 3,95% | 65.965,00 |
| 25.11.2024 | 31,22 | 31,64 | 30,35 | 30,53 | -1,88% | 31.562,00 |
| 22.11.2024 | 30,66 | 31,33 | 30,26 | 31,11 | 1,83% | 74.357,00 |
| 21.11.2024 | 31,20 | 31,27 | 30,41 | 30,55 | -0,80% | 44.437,00 |
| 20.11.2024 | 32,05 | 32,09 | 30,27 | 30,80 | -3,19% | 96.262,00 |
| 19.11.2024 | 31,59 | 31,92 | 31,25 | 31,81 | 0,73% | 43.796,00 |
| 18.11.2024 | 31,78 | 32,04 | 31,26 | 31,58 | 0,48% | 32.819,00 |
| 15.11.2024 | 31,91 | 32,04 | 31,36 | 31,43 | -1,57% | 36.966,00 |
| 14.11.2024 | 32,80 | 32,80 | 31,77 | 31,93 | -2,80% | 22.422,00 |
| 13.11.2024 | 33,77 | 34,19 | 32,80 | 32,85 | -2,46% | 25.000,00 |
| 12.11.2024 | 33,52 | 34,22 | 33,18 | 33,68 | -0,38% | 37.368,00 |
| 11.11.2024 | 34,00 | 34,11 | 33,24 | 33,81 | 1,05% | 29.980,00 |
| 08.11.2024 | 31,69 | 33,72 | 31,69 | 33,46 | 4,63% | 38.153,00 |
| 07.11.2024 | 33,10 | 33,10 | 29,18 | 31,98 | -3,47% | 73.939,00 |
| 06.11.2024 | 34,11 | 34,33 | 32,67 | 33,13 | 4,15% | 68.118,00 |
| 05.11.2024 | 31,76 | 32,30 | 31,48 | 31,81 | -1,67% | 33.834,00 |
| 04.11.2024 | 32,89 | 32,89 | 32,13 | 32,35 | -0,52% | 32.339,00 |
| 01.11.2024 | 32,73 | 32,89 | 32,17 | 32,52 | 1,69% | 27.373,00 |
| 31.10.2024 | 33,03 | 33,03 | 31,92 | 31,98 | -3,91% | 37.843,00 |
| 30.10.2024 | 34,02 | 34,27 | 33,27 | 33,28 | -2,09% | 30.063,00 |
| 29.10.2024 | 33,35 | 34,04 | 33,14 | 33,99 | 1,80% | 28.533,00 |
| 28.10.2024 | 33,77 | 34,28 | 33,39 | 33,39 | -0,42% | 20.297,00 |
| 25.10.2024 | 33,67 | 34,26 | 33,52 | 33,53 | 0,54% | 12.727,00 |
| 24.10.2024 | 34,34 | 34,34 | 33,19 | 33,35 | -2,34% | 34.287,00 |
| 23.10.2024 | 33,31 | 34,15 | 33,31 | 34,15 | 2,46% | 37.071,00 |
| 22.10.2024 | 32,83 | 33,56 | 32,74 | 33,33 | 1,55% | 66.444,00 |
| 21.10.2024 | 34,53 | 34,81 | 32,71 | 32,82 | -5,85% | 30.974,00 |
| 18.10.2024 | 34,91 | 35,43 | 34,78 | 34,86 | -0,85% | 16.078,00 |
| 17.10.2024 | 35,49 | 35,52 | 35,00 | 35,16 | -1,49% | 38.528,00 |
| 16.10.2024 | 35,32 | 36,12 | 35,32 | 35,69 | 1,97% | 21.583,00 |
| 15.10.2024 | 34,58 | 35,62 | 34,58 | 35,00 | 0,63% | 39.184,00 |
| 14.10.2024 | 33,79 | 35,00 | 33,79 | 34,78 | 3,01% | 24.717,00 |
| 11.10.2024 | 32,92 | 33,84 | 32,92 | 33,77 | 2,50% | 57.311,00 |
| 10.10.2024 | 33,57 | 33,57 | 32,43 | 32,94 | -2,89% | 44.771,00 |
| 09.10.2024 | 33,33 | 34,14 | 33,09 | 33,92 | 1,41% | 50.868,00 |
| 08.10.2024 | 33,14 | 33,63 | 32,93 | 33,45 | 2,42% | 103.115,00 |
| 07.10.2024 | 32,87 | 33,17 | 32,15 | 32,66 | -0,91% | 24.609,00 |
| 04.10.2024 | 34,10 | 34,17 | 32,45 | 32,96 | -2,69% | 59.413,00 |
| 03.10.2024 | 32,00 | 35,00 | 32,00 | 33,87 | 4,63% | 250.080,00 |
| 02.10.2024 | 32,65 | 33,90 | 31,93 | 32,37 | -1,70% | 145.668,00 |
| 01.10.2024 | 33,72 | 34,35 | 31,93 | 32,93 | -7,76% | 75.026,00 |
| 30.09.2024 | 34,69 | 35,87 | 34,32 | 35,70 | 3,87% | 32.400,00 |
| 27.09.2024 | 34,65 | 34,65 | 33,88 | 34,37 | -0,89% | 40.567,00 |
| 26.09.2024 | 35,60 | 35,88 | 34,68 | 34,68 | -2,72% | 26.034,00 |
| 25.09.2024 | 36,89 | 36,97 | 35,60 | 35,65 | -3,47% | 32.721,00 |
| 24.09.2024 | 36,31 | 36,99 | 35,88 | 36,93 | 2,75% | 26.129,00 |
| 23.09.2024 | 36,04 | 36,29 | 35,75 | 35,94 | 0,73% | 15.011,00 |
| 20.09.2024 | 35,70 | 36,24 | 35,35 | 35,68 | 0,17% | 26.359,00 |
| 19.09.2024 | 35,80 | 35,80 | 35,07 | 35,62 | 1,87% | 40.244,00 |
| 18.09.2024 | 34,34 | 36,04 | 34,34 | 34,97 | 0,73% | 22.664,00 |
| 17.09.2024 | 35,31 | 35,36 | 34,71 | 34,71 | -0,40% | 42.035,00 |
| 16.09.2024 | 34,89 | 35,18 | 34,29 | 34,85 | 1,01% | 11.384,00 |
| 13.09.2024 | 33,69 | 34,82 | 33,69 | 34,50 | 3,63% | 37.202,00 |
| 12.09.2024 | 33,53 | 33,87 | 33,12 | 33,29 | -1,13% | 23.524,00 |
| 11.09.2024 | 31,95 | 33,78 | 31,95 | 33,67 | 4,79% | 49.697,00 |
| 10.09.2024 | 32,56 | 32,56 | 32,07 | 32,13 | -0,74% | 27.334,00 |
| 09.09.2024 | 31,88 | 32,92 | 31,63 | 32,37 | 1,70% | 20.166,00 |
| 06.09.2024 | 33,34 | 33,34 | 31,41 | 31,83 | -3,75% | 46.244,00 |
| 05.09.2024 | 32,79 | 33,26 | 32,68 | 33,07 | 0,76% | 43.447,00 |
| 04.09.2024 | 31,89 | 32,99 | 31,89 | 32,82 | 1,02% | 25.153,00 |
| 03.09.2024 | 33,90 | 33,90 | 32,32 | 32,49 | -4,97% | 29.187,00 |
| 30.08.2024 | 33,49 | 34,28 | 33,29 | 34,19 | 3,08% | 40.577,00 |
| 29.08.2024 | 33,75 | 33,84 | 32,68 | 33,17 | -1,95% | 67.566,00 |
| 28.08.2024 | 34,34 | 34,36 | 33,76 | 33,83 | -1,91% | 41.325,00 |
| 27.08.2024 | 35,32 | 35,32 | 34,46 | 34,49 | -2,24% | 24.499,00 |
| 26.08.2024 | 35,00 | 35,48 | 34,83 | 35,28 | 0,86% | 28.236,00 |
| 23.08.2024 | 33,55 | 34,98 | 33,46 | 34,98 | 5,30% | 33.709,00 |
| 22.08.2024 | 33,15 | 33,41 | 32,95 | 33,22 | 1,06% | 22.487,00 |
| 21.08.2024 | 32,20 | 33,02 | 32,20 | 32,87 | 2,37% | 26.779,00 |
| 20.08.2024 | 32,01 | 32,11 | 31,67 | 32,11 | 1,26% | 15.100,00 |
| 19.08.2024 | 31,68 | 31,96 | 31,39 | 31,71 | -0,03% | 13.261,00 |
| 16.08.2024 | 31,36 | 31,77 | 31,15 | 31,72 | 1,02% | 26.678,00 |
| 15.08.2024 | 30,74 | 31,72 | 30,74 | 31,40 | 3,43% | 25.523,00 |
| 14.08.2024 | 30,96 | 31,06 | 30,33 | 30,36 | -1,14% | 17.599,00 |
| 13.08.2024 | 30,17 | 30,71 | 29,99 | 30,71 | 3,75% | 23.049,00 |
| 12.08.2024 | 30,30 | 30,30 | 29,39 | 29,60 | -2,15% | 23.388,00 |
| 09.08.2024 | 28,84 | 30,40 | 28,79 | 30,25 | 5,29% | 35.970,00 |
| 08.08.2024 | 28,86 | 28,93 | 28,21 | 28,73 | 2,17% | 85.066,00 |
| 07.08.2024 | 30,94 | 30,94 | 28,08 | 28,12 | -1,64% | 62.292,00 |
| 06.08.2024 | 27,70 | 29,47 | 27,70 | 28,59 | 2,22% | 51.290,00 |
| 05.08.2024 | 26,14 | 28,26 | 26,09 | 27,97 | -4,28% | 35.803,00 |
| 02.08.2024 | 30,98 | 30,98 | 29,01 | 29,22 | -2,31% | 48.146,00 |
| 01.08.2024 | 30,37 | 30,40 | 29,48 | 29,91 | 0,17% | 52.424,00 |