29,100$
0,83%
Echtzeit-Aktienkurs Pennant Group (The)
Bid:
Ask:
Aktienkurse zur Pennant Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 28,99 | 29,75 | 28,81 | 29,09 | 0,80% | 30.136,00 |
| 07.01.2026 | 28,93 | 29,61 | 28,71 | 28,86 | 1,02% | 37.544,00 |
| 06.01.2026 | 28,30 | 28,76 | 28,10 | 28,57 | 0,67% | 45.672,00 |
| 05.01.2026 | 27,76 | 28,53 | 27,69 | 28,38 | 1,98% | 17.782,00 |
| 02.01.2026 | 28,43 | 28,50 | 27,54 | 27,83 | -1,07% | 34.318,00 |
| 31.12.2025 | 28,80 | 28,80 | 28,12 | 28,13 | -2,26% | 15.764,00 |
| 30.12.2025 | 29,23 | 29,23 | 28,72 | 28,78 | -1,77% | 17.069,00 |
| 29.12.2025 | 28,83 | 29,32 | 28,79 | 29,30 | 0,69% | 30.314,00 |
| 26.12.2025 | 29,26 | 29,31 | 28,81 | 29,10 | -0,44% | 14.670,00 |
| 24.12.2025 | 29,24 | 29,32 | 29,07 | 29,23 | -0,51% | 7.814,00 |
| 23.12.2025 | 29,36 | 29,58 | 29,18 | 29,38 | -0,34% | 16.861,00 |
| 22.12.2025 | 29,34 | 29,91 | 29,24 | 29,48 | 0,55% | 23.270,00 |
| 19.12.2025 | 29,54 | 29,54 | 29,10 | 29,32 | -0,07% | 18.298,00 |
| 18.12.2025 | 29,61 | 29,84 | 29,13 | 29,34 | -0,24% | 36.805,00 |
| 17.12.2025 | 29,50 | 29,76 | 29,28 | 29,41 | -1,11% | 25.998,00 |
| 16.12.2025 | 29,93 | 30,45 | 29,67 | 29,74 | -0,02% | 20.424,00 |
| 15.12.2025 | 29,68 | 29,93 | 29,49 | 29,75 | 0,12% | 28.294,00 |
| 12.12.2025 | 29,61 | 30,16 | 29,45 | 29,71 | 0,61% | 27.347,00 |
| 11.12.2025 | 29,40 | 29,64 | 29,15 | 29,53 | 1,27% | 31.002,00 |
| 10.12.2025 | 28,98 | 29,20 | 28,79 | 29,16 | 0,86% | 20.169,00 |
| 09.12.2025 | 29,07 | 29,24 | 28,49 | 28,91 | 0,21% | 21.188,00 |
| 08.12.2025 | 29,21 | 29,21 | 28,80 | 28,85 | -1,30% | 31.614,00 |
| 05.12.2025 | 29,04 | 29,23 | 28,69 | 29,23 | 0,93% | 25.322,00 |
| 04.12.2025 | 29,13 | 29,33 | 28,66 | 28,96 | -0,38% | 23.415,00 |
| 03.12.2025 | 29,27 | 29,55 | 28,58 | 29,07 | -0,74% | 36.888,00 |
| 02.12.2025 | 29,64 | 29,94 | 28,87 | 29,29 | 0,33% | 38.636,00 |
| 01.12.2025 | 27,77 | 29,23 | 27,77 | 29,19 | 5,42% | 16.728,00 |
| 28.11.2025 | 28,07 | 28,07 | 27,50 | 27,69 | -1,35% | 9.685,00 |
| 26.11.2025 | 27,95 | 28,18 | 27,84 | 28,07 | -0,07% | 91.484,00 |
| 25.11.2025 | 27,11 | 28,09 | 27,11 | 28,09 | 4,93% | 23.641,00 |
| 24.11.2025 | 26,60 | 26,92 | 26,49 | 26,77 | 0,53% | 12.113,00 |
| 21.11.2025 | 26,09 | 26,90 | 26,09 | 26,63 | 2,78% | 52.080,00 |
| 20.11.2025 | 26,60 | 26,67 | 25,91 | 25,91 | -0,92% | 25.612,00 |
| 19.11.2025 | 26,06 | 26,35 | 25,79 | 26,15 | 0,35% | 19.140,00 |
| 18.11.2025 | 25,48 | 26,48 | 25,48 | 26,06 | 2,64% | 51.222,00 |
| 17.11.2025 | 25,99 | 26,04 | 25,08 | 25,39 | 2,01% | 26.750,00 |
| 14.11.2025 | 24,62 | 24,98 | 24,60 | 24,89 | 0,12% | 29.411,00 |
| 13.11.2025 | 24,97 | 25,09 | 24,70 | 24,86 | -1,54% | 34.270,00 |
| 12.11.2025 | 25,48 | 25,48 | 25,13 | 25,25 | 0,08% | 19.039,00 |
| 11.11.2025 | 24,78 | 25,57 | 24,78 | 25,23 | 2,31% | 17.186,00 |
| 10.11.2025 | 25,29 | 25,46 | 24,41 | 24,66 | -3,37% | 21.929,00 |
| 07.11.2025 | 24,15 | 26,11 | 23,85 | 25,52 | 7,45% | 44.819,00 |
| 06.11.2025 | 25,15 | 25,15 | 22,66 | 23,75 | -5,94% | 59.327,00 |
| 05.11.2025 | 25,13 | 25,63 | 25,11 | 25,25 | -0,24% | 45.287,00 |
| 04.11.2025 | 24,97 | 25,57 | 24,97 | 25,31 | 1,04% | 50.054,00 |
| 03.11.2025 | 25,20 | 25,23 | 24,76 | 25,05 | 1,46% | 18.133,00 |
| 31.10.2025 | 24,46 | 24,82 | 24,25 | 24,69 | 0,41% | 28.113,00 |
| 30.10.2025 | 24,86 | 25,18 | 24,58 | 24,59 | -1,60% | 18.615,00 |
| 29.10.2025 | 25,89 | 26,04 | 24,78 | 24,99 | -3,48% | 37.332,00 |
| 28.10.2025 | 25,51 | 26,01 | 25,08 | 25,89 | 2,45% | 37.198,00 |
| 27.10.2025 | 25,00 | 25,47 | 24,86 | 25,27 | 0,16% | 14.875,00 |
| 24.10.2025 | 24,77 | 25,93 | 24,77 | 25,23 | 3,11% | 38.742,00 |
| 23.10.2025 | 24,83 | 25,22 | 24,39 | 24,47 | -2,12% | 35.298,00 |
| 22.10.2025 | 23,84 | 25,03 | 23,84 | 25,00 | 3,99% | 49.837,00 |
| 21.10.2025 | 24,16 | 24,16 | 23,69 | 24,04 | 1,82% | 54.428,00 |
| 17.10.2025 | 23,74 | 24,06 | 23,61 | 23,61 | -1,17% | 21.796,00 |
| 16.10.2025 | 24,28 | 24,39 | 23,87 | 23,89 | -1,40% | 20.353,00 |
| 15.10.2025 | 23,95 | 24,46 | 23,89 | 24,23 | 0,79% | 31.271,00 |
| 14.10.2025 | 23,54 | 24,09 | 23,54 | 24,04 | 0,42% | 19.502,00 |
| 13.10.2025 | 24,66 | 24,66 | 23,93 | 23,94 | -1,68% | 13.544,00 |
| 10.10.2025 | 24,89 | 24,93 | 24,18 | 24,35 | -2,68% | 34.290,00 |
| 09.10.2025 | 25,56 | 25,56 | 24,92 | 25,02 | -1,03% | 13.802,00 |
| 08.10.2025 | 25,10 | 25,59 | 24,92 | 25,28 | 1,12% | 17.440,00 |
| 07.10.2025 | 25,42 | 25,52 | 24,97 | 25,00 | -1,88% | 24.411,00 |
| 06.10.2025 | 25,90 | 26,02 | 25,48 | 25,48 | -1,66% | 21.388,00 |
| 03.10.2025 | 25,93 | 26,35 | 25,74 | 25,91 | 1,33% | 26.448,00 |
| 02.10.2025 | 25,40 | 25,66 | 25,15 | 25,57 | 0,67% | 19.281,00 |
| 01.10.2025 | 24,85 | 25,41 | 24,72 | 25,40 | 0,65% | 24.990,00 |
| 30.09.2025 | 25,32 | 25,45 | 25,11 | 25,24 | 0,18% | 28.108,00 |
| 29.09.2025 | 25,33 | 25,43 | 25,03 | 25,19 | -0,90% | 51.829,00 |
| 26.09.2025 | 24,78 | 25,48 | 24,55 | 25,42 | 3,50% | 26.281,00 |
| 25.09.2025 | 24,65 | 24,92 | 24,32 | 24,56 | -1,25% | 37.763,00 |
| 24.09.2025 | 24,59 | 25,26 | 24,59 | 24,87 | 1,51% | 27.870,00 |
| 23.09.2025 | 24,94 | 24,94 | 24,44 | 24,50 | -0,33% | 40.946,00 |
| 22.09.2025 | 24,00 | 24,62 | 23,86 | 24,58 | 2,12% | 25.810,00 |
| 19.09.2025 | 24,55 | 24,82 | 24,07 | 24,07 | -2,87% | 26.395,00 |
| 18.09.2025 | 24,37 | 24,78 | 24,22 | 24,78 | 1,77% | 28.288,00 |
| 17.09.2025 | 24,83 | 24,88 | 24,32 | 24,35 | -1,06% | 32.228,00 |
| 16.09.2025 | 25,09 | 25,09 | 24,58 | 24,61 | -2,28% | 17.250,00 |
| 15.09.2025 | 25,57 | 25,84 | 25,16 | 25,19 | -2,31% | 15.146,00 |
| 12.09.2025 | 25,84 | 25,88 | 25,51 | 25,78 | 0,39% | 80.565,00 |
| 11.09.2025 | 24,40 | 25,69 | 24,40 | 25,68 | 4,26% | 87.964,00 |
| 10.09.2025 | 24,65 | 24,90 | 24,19 | 24,63 | -0,77% | 69.091,00 |
| 09.09.2025 | 24,70 | 24,85 | 24,22 | 24,82 | 1,26% | 40.404,00 |
| 08.09.2025 | 24,30 | 24,54 | 24,00 | 24,51 | 0,99% | 33.423,00 |
| 05.09.2025 | 24,13 | 24,37 | 23,82 | 24,27 | 0,79% | 30.549,00 |
| 04.09.2025 | 24,10 | 24,82 | 24,06 | 24,08 | -2,43% | 37.512,00 |
| 03.09.2025 | 23,76 | 24,83 | 23,76 | 24,68 | 2,88% | 53.493,00 |
| 02.09.2025 | 23,86 | 24,29 | 23,68 | 23,99 | -0,17% | 25.544,00 |
| 29.08.2025 | 24,50 | 24,50 | 23,95 | 24,03 | -1,07% | 35.547,00 |
| 28.08.2025 | 24,66 | 24,66 | 24,09 | 24,29 | -0,78% | 25.579,00 |
| 27.08.2025 | 24,19 | 24,51 | 24,03 | 24,48 | 0,91% | 38.371,00 |
| 26.08.2025 | 24,84 | 24,84 | 24,08 | 24,26 | -1,58% | 45.335,00 |
| 25.08.2025 | 25,30 | 25,30 | 24,64 | 24,65 | -1,93% | 15.509,00 |
| 22.08.2025 | 25,05 | 25,55 | 25,00 | 25,14 | 1,51% | 38.023,00 |
| 21.08.2025 | 25,09 | 25,43 | 24,75 | 24,76 | -1,39% | 24.028,00 |
| 20.08.2025 | 25,25 | 25,41 | 24,91 | 25,11 | 0,42% | 31.882,00 |
| 19.08.2025 | 24,91 | 25,31 | 24,86 | 25,01 | -0,34% | 47.991,00 |
| 18.08.2025 | 25,27 | 25,43 | 25,09 | 25,09 | -0,65% | 24.406,00 |
| 15.08.2025 | 25,16 | 25,49 | 24,87 | 25,26 | 2,16% | 47.904,00 |