24,230$
0,79%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 25,53 | 25,92 | 24,71 | 24,72 | -5,29% | 72.545,00 |
| 13.08.2025 | 27,10 | 27,13 | 26,10 | 26,10 | -2,47% | 54.554,00 |
| 12.08.2025 | 26,22 | 26,78 | 25,88 | 26,76 | 2,27% | 42.773,00 |
| 11.08.2025 | 26,05 | 26,65 | 25,92 | 26,17 | 0,56% | 39.253,00 |
| 08.08.2025 | 24,82 | 27,13 | 24,81 | 26,02 | 8,19% | 103.155,00 |
| 07.08.2025 | 23,92 | 24,90 | 23,01 | 24,05 | 7,99% | 119.167,00 |
| 06.08.2025 | 22,02 | 22,40 | 21,83 | 22,27 | 0,32% | 129.984,00 |
| 05.08.2025 | 22,34 | 22,73 | 22,16 | 22,20 | 0,36% | 35.163,00 |
| 04.08.2025 | 22,34 | 22,36 | 22,10 | 22,12 | 0,32% | 27.496,00 |
| 01.08.2025 | 22,07 | 22,28 | 21,73 | 22,05 | -0,41% | 67.214,00 |
| 31.07.2025 | 22,72 | 23,01 | 22,05 | 22,14 | -1,91% | 52.873,00 |
| 30.07.2025 | 23,00 | 23,03 | 22,56 | 22,57 | -1,91% | 46.266,00 |
| 29.07.2025 | 23,38 | 23,38 | 22,96 | 23,01 | -0,90% | 30.304,00 |
| 28.07.2025 | 23,26 | 23,50 | 23,19 | 23,22 | -0,60% | 24.835,00 |
| 25.07.2025 | 23,20 | 23,68 | 23,12 | 23,36 | 1,17% | 25.698,00 |
| 24.07.2025 | 23,24 | 23,30 | 22,91 | 23,09 | -0,65% | 37.582,00 |
| 23.07.2025 | 22,64 | 23,26 | 22,29 | 23,24 | 3,57% | 45.351,00 |
| 22.07.2025 | 23,24 | 23,48 | 22,37 | 22,44 | -3,44% | 44.899,00 |
| 21.07.2025 | 23,52 | 23,58 | 23,15 | 23,24 | -0,73% | 36.778,00 |
| 18.07.2025 | 23,94 | 23,94 | 23,14 | 23,41 | -2,05% | 43.627,00 |
| 17.07.2025 | 23,98 | 24,16 | 23,60 | 23,90 | 0,72% | 41.953,00 |
| 16.07.2025 | 24,36 | 24,49 | 23,67 | 23,73 | -2,98% | 54.425,00 |
| 15.07.2025 | 25,65 | 25,65 | 24,46 | 24,46 | -3,47% | 39.818,00 |
| 14.07.2025 | 25,23 | 25,50 | 25,10 | 25,34 | 0,56% | 28.348,00 |
| 11.07.2025 | 25,79 | 25,84 | 25,18 | 25,20 | -2,36% | 46.987,00 |
| 10.07.2025 | 25,91 | 25,98 | 25,59 | 25,81 | -1,26% | 34.140,00 |
| 09.07.2025 | 26,04 | 26,31 | 25,67 | 26,14 | 1,32% | 14.426,00 |
| 08.07.2025 | 26,00 | 26,19 | 25,59 | 25,80 | -0,39% | 41.484,00 |
| 07.07.2025 | 26,28 | 26,47 | 25,77 | 25,90 | -1,26% | 22.169,00 |
| 03.07.2025 | 26,37 | 26,42 | 25,72 | 26,23 | 1,12% | 29.469,00 |
| 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 |