31,310$
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 31,43 | 31,72 | 31,18 | 31,31 | 0,00% | 28.574,00 |
| 30.04.2026 | 31,09 | 31,35 | 30,30 | 31,31 | 1,80% | 39.458,00 |
| 29.04.2026 | 30,54 | 31,58 | 30,40 | 30,76 | -0,18% | 37.060,00 |
| 28.04.2026 | 30,75 | 31,00 | 30,48 | 30,81 | -0,19% | 35.173,00 |
| 27.04.2026 | 30,31 | 31,01 | 30,06 | 30,87 | 3,56% | 30.097,00 |
| 24.04.2026 | 29,91 | 30,04 | 29,12 | 29,81 | -0,85% | 16.900,00 |
| 23.04.2026 | 29,59 | 30,41 | 29,43 | 30,07 | 2,44% | 25.861,00 |
| 22.04.2026 | 29,16 | 29,61 | 28,88 | 29,35 | 2,37% | 24.797,00 |
| 21.04.2026 | 29,98 | 29,98 | 28,65 | 28,67 | -3,34% | 26.698,00 |
| 20.04.2026 | 30,78 | 31,06 | 29,59 | 29,66 | -3,64% | 18.421,00 |
| 17.04.2026 | 30,99 | 31,16 | 30,58 | 30,78 | 1,18% | 27.321,00 |
| 16.04.2026 | 30,63 | 30,86 | 29,97 | 30,42 | -0,43% | 17.360,00 |
| 15.04.2026 | 30,90 | 30,97 | 30,04 | 30,55 | -0,36% | 17.794,00 |
| 14.04.2026 | 31,25 | 31,39 | 30,63 | 30,66 | -2,04% | 38.609,00 |
| 13.04.2026 | 30,96 | 31,33 | 30,59 | 31,30 | 2,15% | 32.147,00 |
| 10.04.2026 | 32,05 | 32,05 | 30,18 | 30,64 | -3,22% | 21.972,00 |
| 09.04.2026 | 30,81 | 31,76 | 30,81 | 31,66 | 2,03% | 28.904,00 |
| 08.04.2026 | 31,54 | 31,59 | 30,73 | 31,03 | 1,90% | 73.160,00 |
| 07.04.2026 | 29,76 | 30,59 | 29,76 | 30,45 | 1,94% | 75.376,00 |
| 06.04.2026 | 29,89 | 30,04 | 29,44 | 29,87 | 0,64% | 25.801,00 |
| 02.04.2026 | 30,20 | 30,32 | 29,60 | 29,68 | -2,21% | 57.212,00 |
| 01.04.2026 | 30,66 | 30,93 | 30,17 | 30,35 | -0,30% | 80.567,00 |
| 31.03.2026 | 30,98 | 30,98 | 29,80 | 30,44 | 0,93% | 49.795,00 |
| 30.03.2026 | 30,29 | 30,33 | 29,27 | 30,16 | 1,14% | 32.938,00 |
| 27.03.2026 | 30,75 | 30,75 | 29,77 | 29,82 | -2,42% | 50.443,00 |
| 26.03.2026 | 31,24 | 31,24 | 30,23 | 30,56 | -1,70% | 23.973,00 |
| 25.03.2026 | 31,25 | 31,50 | 30,58 | 31,09 | 0,10% | 45.827,00 |
| 24.03.2026 | 31,37 | 31,37 | 30,43 | 31,06 | -0,89% | 63.861,00 |
| 23.03.2026 | 31,50 | 32,14 | 30,75 | 31,34 | 1,00% | 35.507,00 |
| 20.03.2026 | 31,67 | 31,69 | 30,57 | 31,03 | -3,12% | 66.112,00 |
| 19.03.2026 | 33,29 | 33,29 | 31,70 | 32,03 | -3,76% | 44.297,00 |
| 18.03.2026 | 32,93 | 33,60 | 32,74 | 33,28 | 0,67% | 48.394,00 |
| 17.03.2026 | 34,00 | 34,11 | 32,82 | 33,06 | -1,25% | 43.690,00 |
| 16.03.2026 | 33,00 | 33,84 | 32,84 | 33,48 | 1,70% | 25.070,00 |
| 13.03.2026 | 33,95 | 34,48 | 32,65 | 32,92 | -3,35% | 59.056,00 |
| 12.03.2026 | 33,45 | 34,63 | 33,45 | 34,06 | 0,12% | 24.032,00 |
| 11.03.2026 | 34,16 | 34,32 | 33,43 | 34,02 | 0,06% | 26.789,00 |
| 10.03.2026 | 34,47 | 34,61 | 33,74 | 34,00 | -1,39% | 55.352,00 |
| 09.03.2026 | 33,38 | 34,62 | 33,27 | 34,48 | 2,50% | 106.186,00 |
| 06.03.2026 | 33,10 | 33,68 | 32,61 | 33,64 | 1,20% | 46.644,00 |
| 05.03.2026 | 33,16 | 33,38 | 32,75 | 33,24 | -0,84% | 22.933,00 |
| 04.03.2026 | 33,42 | 33,55 | 32,75 | 33,52 | 1,58% | 35.871,00 |
| 03.03.2026 | 33,23 | 33,58 | 32,35 | 33,00 | -2,37% | 111.782,00 |
| 02.03.2026 | 32,77 | 34,12 | 32,77 | 33,80 | 0,46% | 19.842,00 |
| 27.02.2026 | 30,74 | 34,99 | 30,74 | 33,65 | 10,31% | 197.557,00 |
| 26.02.2026 | 31,24 | 31,89 | 29,23 | 30,50 | -7,58% | 91.519,00 |
| 25.02.2026 | 32,34 | 33,31 | 31,78 | 33,00 | 3,03% | 56.374,00 |
| 24.02.2026 | 31,75 | 32,13 | 31,36 | 32,03 | -1,91% | 37.444,00 |
| 23.02.2026 | 32,30 | 32,71 | 31,99 | 32,66 | 0,91% | 30.523,00 |
| 20.02.2026 | 32,65 | 32,65 | 32,01 | 32,36 | 0,03% | 16.983,00 |
| 19.02.2026 | 32,30 | 33,09 | 31,96 | 32,35 | -0,92% | 51.821,00 |
| 18.02.2026 | 31,80 | 33,01 | 31,80 | 32,65 | 2,64% | 44.698,00 |
| 17.02.2026 | 32,17 | 32,17 | 31,00 | 31,81 | -0,53% | 44.856,00 |
| 13.02.2026 | 31,38 | 32,44 | 31,19 | 31,98 | 2,66% | 26.519,00 |
| 12.02.2026 | 31,70 | 32,20 | 31,02 | 31,15 | -1,49% | 36.542,00 |
| 11.02.2026 | 31,23 | 31,72 | 30,94 | 31,62 | 2,05% | 44.916,00 |
| 10.02.2026 | 30,60 | 31,07 | 30,30 | 30,99 | 0,54% | 61.484,00 |
| 09.02.2026 | 30,58 | 31,00 | 30,03 | 30,82 | 1,62% | 77.945,00 |
| 06.02.2026 | 29,80 | 30,45 | 29,80 | 30,33 | 1,17% | 41.071,00 |
| 05.02.2026 | 29,16 | 30,49 | 29,05 | 29,98 | 3,70% | 231.032,00 |
| 04.02.2026 | 28,85 | 29,72 | 28,76 | 28,91 | -0,96% | 38.101,00 |
| 03.02.2026 | 28,55 | 29,25 | 28,35 | 29,19 | 3,36% | 65.832,00 |
| 02.02.2026 | 27,51 | 28,64 | 27,51 | 28,24 | 2,17% | 35.337,00 |
| 30.01.2026 | 27,16 | 27,76 | 26,79 | 27,64 | 0,99% | 46.901,00 |
| 29.01.2026 | 27,25 | 27,40 | 26,71 | 27,37 | -0,47% | 51.758,00 |
| 28.01.2026 | 27,30 | 27,82 | 27,02 | 27,50 | -0,36% | 65.346,00 |
| 27.01.2026 | 30,55 | 30,55 | 27,22 | 27,60 | -9,66% | 77.302,00 |
| 26.01.2026 | 30,48 | 30,62 | 30,24 | 30,55 | -0,03% | 26.014,00 |
| 23.01.2026 | 31,45 | 31,45 | 29,84 | 30,56 | -1,95% | 32.307,00 |
| 22.01.2026 | 30,45 | 31,93 | 30,45 | 31,17 | 3,84% | 86.946,00 |
| 21.01.2026 | 29,00 | 30,16 | 29,00 | 30,02 | 2,69% | 45.876,00 |
| 20.01.2026 | 28,46 | 29,56 | 28,46 | 29,23 | 0,21% | 104.628,00 |
| 16.01.2026 | 29,66 | 29,75 | 28,74 | 29,17 | -2,52% | 45.510,00 |
| 15.01.2026 | 29,07 | 30,11 | 29,07 | 29,92 | 3,87% | 30.660,00 |
| 14.01.2026 | 28,73 | 28,81 | 28,21 | 28,81 | 0,42% | 28.277,00 |
| 13.01.2026 | 28,80 | 28,91 | 28,41 | 28,69 | -0,52% | 34.305,00 |
| 12.01.2026 | 28,12 | 28,87 | 27,59 | 28,84 | 2,52% | 26.978,00 |
| 09.01.2026 | 29,15 | 29,15 | 28,13 | 28,13 | -3,30% | 18.618,00 |
| 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 |