25,860$
-4,22%
Echtzeit-Aktienkurs Pennant Group (The)
Bid:
Ask:
Aktienkurse zur Pennant Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,06 | 29,06 | 25,41 | 25,94 | -3,93% | 50.051,00 |
| 01.07.2025 | 28,95 | 28,95 | 26,34 | 27,00 | -9,61% | 106.125,00 |
| 30.06.2025 | 29,81 | 30,09 | 28,70 | 29,87 | 0,40% | 26.204,00 |
| 27.06.2025 | 29,34 | 29,97 | 29,24 | 29,75 | 2,37% | 64.447,00 |
| 26.06.2025 | 29,49 | 29,49 | 28,82 | 29,06 | -0,24% | 20.210,00 |
| 25.06.2025 | 29,03 | 29,28 | 28,59 | 29,13 | 0,10% | 8.369,00 |
| 24.06.2025 | 28,26 | 29,13 | 27,96 | 29,10 | 3,30% | 39.686,00 |
| 23.06.2025 | 27,50 | 28,20 | 27,50 | 28,17 | 1,48% | 14.298,00 |
| 20.06.2025 | 28,50 | 28,50 | 27,29 | 27,76 | -1,28% | 26.106,00 |
| 18.06.2025 | 27,72 | 28,40 | 27,66 | 28,12 | 1,26% | 20.684,00 |
| 17.06.2025 | 28,22 | 28,22 | 27,49 | 27,77 | -2,59% | 56.898,00 |
| 16.06.2025 | 28,21 | 28,52 | 27,77 | 28,51 | 2,95% | 23.777,00 |
| 13.06.2025 | 27,55 | 28,07 | 27,38 | 27,69 | -0,04% | 31.712,00 |
| 12.06.2025 | 27,62 | 27,80 | 27,33 | 27,70 | 0,25% | 49.686,00 |
| 11.06.2025 | 28,40 | 28,65 | 27,60 | 27,63 | -2,40% | 46.075,00 |
| 10.06.2025 | 29,10 | 29,17 | 28,31 | 28,31 | -1,80% | 51.286,00 |
| 09.06.2025 | 29,46 | 29,46 | 28,63 | 28,83 | -2,47% | 14.008,00 |
| 06.06.2025 | 29,75 | 29,88 | 29,28 | 29,56 | -0,31% | 20.750,00 |
| 05.06.2025 | 29,08 | 29,81 | 28,81 | 29,65 | 2,60% | 41.536,00 |
| 04.06.2025 | 29,13 | 29,16 | 28,88 | 28,90 | -0,62% | 17.181,00 |
| 03.06.2025 | 29,10 | 29,50 | 28,91 | 29,08 | 0,87% | 20.334,00 |
| 02.06.2025 | 28,54 | 28,92 | 28,52 | 28,83 | 0,26% | 15.433,00 |
| 30.05.2025 | 28,10 | 29,16 | 28,10 | 28,76 | 2,55% | 25.237,00 |
| 29.05.2025 | 28,24 | 28,24 | 27,97 | 28,04 | 0,54% | 23.695,00 |
| 28.05.2025 | 28,06 | 28,12 | 27,80 | 27,89 | -1,55% | 19.812,00 |
| 27.05.2025 | 28,10 | 28,54 | 28,10 | 28,33 | 2,05% | 16.833,00 |
| 23.05.2025 | 27,56 | 28,04 | 27,45 | 27,76 | -1,07% | 17.253,00 |
| 22.05.2025 | 28,25 | 28,56 | 28,05 | 28,06 | -1,99% | 20.619,00 |
| 21.05.2025 | 29,03 | 29,53 | 28,56 | 28,63 | -2,78% | 21.606,00 |
| 20.05.2025 | 29,44 | 29,66 | 29,21 | 29,45 | -1,07% | 35.568,00 |
| 19.05.2025 | 30,03 | 30,04 | 29,69 | 29,77 | -1,55% | 13.986,00 |
| 16.05.2025 | 29,59 | 30,28 | 29,49 | 30,24 | 2,79% | 34.764,00 |
| 15.05.2025 | 29,50 | 29,50 | 28,94 | 29,42 | 0,34% | 13.618,00 |
| 14.05.2025 | 29,09 | 29,45 | 28,86 | 29,32 | 0,65% | 25.280,00 |
| 13.05.2025 | 29,62 | 29,80 | 28,86 | 29,13 | -1,45% | 28.558,00 |
| 12.05.2025 | 29,29 | 29,56 | 28,88 | 29,56 | 3,32% | 51.217,00 |
| 09.05.2025 | 28,49 | 28,69 | 28,16 | 28,61 | 1,49% | 27.869,00 |
| 08.05.2025 | 27,78 | 28,77 | 27,11 | 28,19 | 1,53% | 29.358,00 |
| 07.05.2025 | 27,20 | 28,50 | 27,20 | 27,77 | 3,25% | 65.231,00 |
| 06.05.2025 | 26,54 | 26,99 | 26,45 | 26,89 | 0,34% | 37.915,00 |
| 05.05.2025 | 26,41 | 27,15 | 26,41 | 26,80 | 0,34% | 22.202,00 |
| 02.05.2025 | 25,92 | 26,89 | 25,52 | 26,71 | 4,95% | 38.056,00 |
| 01.05.2025 | 25,40 | 25,74 | 25,24 | 25,45 | -0,62% | 17.609,00 |
| 30.04.2025 | 25,53 | 25,85 | 25,45 | 25,61 | -0,62% | 18.269,00 |
| 29.04.2025 | 25,53 | 25,98 | 25,29 | 25,77 | 0,86% | 32.451,00 |
| 28.04.2025 | 25,89 | 25,89 | 25,26 | 25,55 | 0,12% | 14.286,00 |
| 25.04.2025 | 25,70 | 25,94 | 25,16 | 25,52 | -0,12% | 19.077,00 |
| 24.04.2025 | 25,60 | 25,91 | 25,26 | 25,55 | 1,19% | 24.074,00 |
| 23.04.2025 | 25,91 | 26,22 | 25,08 | 25,25 | 0,04% | 35.098,00 |
| 22.04.2025 | 25,10 | 25,47 | 24,60 | 25,24 | 3,02% | 35.259,00 |
| 21.04.2025 | 25,78 | 25,78 | 24,24 | 24,50 | -6,31% | 34.054,00 |
| 17.04.2025 | 26,23 | 26,28 | 25,66 | 26,15 | -0,23% | 29.233,00 |
| 16.04.2025 | 26,29 | 26,32 | 25,96 | 26,21 | 0,73% | 30.291,00 |
| 15.04.2025 | 25,95 | 26,10 | 25,53 | 26,02 | -0,12% | 12.173,00 |
| 14.04.2025 | 25,40 | 26,05 | 25,40 | 26,05 | 2,76% | 13.293,00 |
| 11.04.2025 | 25,33 | 25,48 | 24,65 | 25,35 | 1,00% | 19.917,00 |
| 10.04.2025 | 24,71 | 25,45 | 24,56 | 25,10 | -0,44% | 20.549,00 |
| 09.04.2025 | 24,03 | 26,20 | 23,97 | 25,21 | 3,43% | 54.350,00 |
| 08.04.2025 | 24,81 | 25,18 | 24,22 | 24,38 | 0,10% | 30.443,00 |
| 07.04.2025 | 23,60 | 25,22 | 23,21 | 24,35 | -0,81% | 36.141,00 |
| 04.04.2025 | 24,84 | 25,60 | 24,52 | 24,55 | -4,03% | 56.350,00 |
| 03.04.2025 | 24,68 | 25,98 | 24,68 | 25,58 | -0,41% | 18.596,00 |
| 02.04.2025 | 24,85 | 25,77 | 24,85 | 25,69 | 1,12% | 23.210,00 |
| 01.04.2025 | 25,23 | 25,68 | 25,19 | 25,40 | 0,87% | 11.524,00 |
| 31.03.2025 | 24,27 | 25,23 | 24,12 | 25,18 | 2,27% | 27.417,00 |
| 28.03.2025 | 25,10 | 25,10 | 24,18 | 24,62 | -3,26% | 30.641,00 |
| 27.03.2025 | 25,10 | 25,51 | 24,80 | 25,45 | 2,58% | 27.165,00 |
| 26.03.2025 | 23,90 | 24,81 | 23,90 | 24,81 | 0,04% | 20.167,00 |
| 25.03.2025 | 24,17 | 24,91 | 24,17 | 24,80 | 2,10% | 67.416,00 |
| 24.03.2025 | 23,92 | 24,44 | 23,90 | 24,29 | 3,89% | 8.777,00 |
| 21.03.2025 | 23,94 | 23,94 | 23,33 | 23,38 | -3,07% | 4.479,00 |
| 20.03.2025 | 24,30 | 24,45 | 24,06 | 24,12 | -0,66% | 10.720,00 |
| 19.03.2025 | 24,32 | 24,50 | 24,13 | 24,28 | 0,66% | 13.444,00 |
| 18.03.2025 | 23,92 | 24,38 | 23,57 | 24,12 | -0,88% | 26.237,00 |
| 17.03.2025 | 23,24 | 24,41 | 23,24 | 24,34 | 3,69% | 16.801,00 |
| 14.03.2025 | 23,39 | 23,81 | 23,34 | 23,47 | 1,25% | 23.984,00 |
| 13.03.2025 | 22,81 | 23,19 | 22,65 | 23,18 | 2,15% | 24.356,00 |
| 12.03.2025 | 23,20 | 23,20 | 22,46 | 22,69 | -2,19% | 29.266,00 |
| 11.03.2025 | 22,56 | 23,39 | 22,56 | 23,20 | 3,16% | 41.069,00 |
| 10.03.2025 | 22,47 | 22,85 | 22,16 | 22,49 | 1,22% | 32.073,00 |
| 07.03.2025 | 22,89 | 22,96 | 21,87 | 22,22 | -3,85% | 59.621,00 |
| 06.03.2025 | 22,98 | 23,46 | 22,81 | 23,11 | -1,53% | 37.351,00 |
| 05.03.2025 | 23,69 | 23,69 | 22,90 | 23,47 | 3,67% | 37.240,00 |
| 04.03.2025 | 22,53 | 23,01 | 22,19 | 22,64 | 0,38% | 60.203,00 |
| 03.03.2025 | 22,60 | 22,97 | 22,07 | 22,56 | -0,86% | 26.294,00 |
| 28.02.2025 | 24,51 | 24,51 | 21,52 | 22,75 | -10,99% | 47.270,00 |
| 27.02.2025 | 25,34 | 26,03 | 25,34 | 25,56 | 0,20% | 43.332,00 |
| 26.02.2025 | 25,86 | 25,91 | 25,33 | 25,51 | -1,16% | 17.932,00 |
| 25.02.2025 | 25,25 | 25,81 | 24,97 | 25,81 | 2,50% | 19.475,00 |
| 24.02.2025 | 25,09 | 25,24 | 24,76 | 25,18 | 0,60% | 15.438,00 |
| 21.02.2025 | 25,62 | 25,74 | 24,86 | 25,03 | -2,87% | 19.661,00 |
| 20.02.2025 | 26,48 | 26,52 | 25,76 | 25,77 | -4,56% | 10.670,00 |
| 19.02.2025 | 26,44 | 27,07 | 26,29 | 27,00 | 1,20% | 8.189,00 |
| 18.02.2025 | 25,83 | 26,71 | 25,83 | 26,68 | 2,85% | 31.951,00 |
| 14.02.2025 | 26,43 | 26,54 | 25,93 | 25,94 | -2,11% | 12.280,00 |
| 13.02.2025 | 26,17 | 26,55 | 25,94 | 26,50 | 2,04% | 12.754,00 |
| 12.02.2025 | 25,97 | 26,24 | 25,62 | 25,97 | -2,07% | 9.499,00 |
| 11.02.2025 | 26,43 | 26,72 | 26,27 | 26,52 | -0,67% | 7.846,00 |
| 10.02.2025 | 26,33 | 27,79 | 26,21 | 26,70 | 0,38% | 16.479,00 |
| 07.02.2025 | 27,17 | 27,23 | 26,50 | 26,60 | -2,39% | 22.175,00 |