39,690$
1,22%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 39,49 | 39,94 | 39,49 | 39,69 | 1,22% | 21.292,00 |
| 08.07.2026 | 39,69 | 39,69 | 38,78 | 39,21 | -1,28% | 46.441,00 |
| 07.07.2026 | 40,00 | 41,07 | 39,03 | 39,72 | -0,58% | 52.940,00 |
| 06.07.2026 | 38,82 | 40,00 | 38,44 | 39,95 | 3,66% | 38.860,00 |
| 02.07.2026 | 37,46 | 39,36 | 37,46 | 38,54 | 3,05% | 64.997,00 |
| 01.07.2026 | 37,40 | 38,40 | 37,21 | 37,40 | 1,19% | 47.550,00 |
| 30.06.2026 | 36,27 | 37,07 | 35,82 | 36,96 | 1,65% | 47.392,00 |
| 29.06.2026 | 35,70 | 36,38 | 35,57 | 36,36 | 1,45% | 24.242,00 |
| 26.06.2026 | 35,90 | 36,59 | 35,25 | 35,84 | 0,29% | 80.115,00 |
| 25.06.2026 | 34,55 | 35,75 | 34,55 | 35,74 | 3,31% | 27.196,00 |
| 24.06.2026 | 34,14 | 34,90 | 34,14 | 34,59 | 0,93% | 32.470,00 |
| 23.06.2026 | 33,83 | 34,36 | 33,77 | 34,27 | 1,83% | 36.619,00 |
| 22.06.2026 | 33,72 | 34,04 | 33,53 | 33,66 | 0,43% | 24.069,00 |
| 18.06.2026 | 35,24 | 35,24 | 33,43 | 33,51 | -3,32% | 35.507,00 |
| 17.06.2026 | 33,52 | 34,67 | 33,17 | 34,66 | 2,51% | 53.536,00 |
| 16.06.2026 | 33,09 | 33,98 | 33,09 | 33,81 | 2,52% | 23.099,00 |
| 15.06.2026 | 33,41 | 33,41 | 32,43 | 32,98 | 0,73% | 21.141,00 |
| 12.06.2026 | 33,02 | 33,12 | 32,31 | 32,74 | -0,03% | 36.193,00 |
| 11.06.2026 | 32,92 | 32,94 | 32,11 | 32,75 | 0,52% | 14.752,00 |
| 10.06.2026 | 33,05 | 33,45 | 32,58 | 32,58 | -0,28% | 28.994,00 |
| 09.06.2026 | 32,18 | 32,83 | 32,02 | 32,67 | 3,98% | 82.475,00 |
| 08.06.2026 | 31,31 | 31,91 | 30,88 | 31,42 | -1,04% | 25.375,00 |
| 05.06.2026 | 30,55 | 32,24 | 30,55 | 31,75 | 5,40% | 53.324,00 |
| 04.06.2026 | 30,95 | 31,61 | 29,93 | 30,12 | -0,65% | 48.098,00 |
| 03.06.2026 | 30,75 | 31,33 | 30,13 | 30,32 | -2,00% | 44.214,00 |
| 02.06.2026 | 31,80 | 31,80 | 30,57 | 30,94 | -3,24% | 32.051,00 |
| 01.06.2026 | 34,52 | 34,52 | 31,51 | 31,98 | -6,54% | 44.230,00 |
| 29.05.2026 | 34,37 | 34,64 | 33,92 | 34,21 | 0,04% | 33.019,00 |
| 28.05.2026 | 33,75 | 34,21 | 33,50 | 34,20 | 0,62% | 118.958,00 |
| 27.05.2026 | 34,34 | 34,52 | 33,72 | 33,99 | 0,35% | 35.335,00 |
| 26.05.2026 | 34,31 | 34,31 | 33,22 | 33,87 | -0,15% | 38.242,00 |
| 22.05.2026 | 35,52 | 35,66 | 33,84 | 33,92 | -1,82% | 25.065,00 |
| 21.05.2026 | 35,77 | 35,98 | 34,29 | 34,55 | -2,32% | 29.467,00 |
| 20.05.2026 | 35,58 | 35,58 | 34,75 | 35,37 | 1,14% | 32.311,00 |
| 19.05.2026 | 34,74 | 35,72 | 34,64 | 34,97 | -0,93% | 30.628,00 |
| 18.05.2026 | 35,69 | 36,02 | 34,97 | 35,30 | -0,70% | 14.099,00 |
| 15.05.2026 | 36,81 | 37,26 | 35,48 | 35,55 | -3,66% | 62.237,00 |
| 14.05.2026 | 35,87 | 37,13 | 35,85 | 36,90 | 3,74% | 34.064,00 |
| 13.05.2026 | 35,29 | 35,58 | 34,12 | 35,57 | 0,25% | 54.240,00 |
| 12.05.2026 | 33,78 | 35,82 | 33,46 | 35,48 | 3,96% | 46.950,00 |
| 11.05.2026 | 36,25 | 36,25 | 34,13 | 34,13 | -4,93% | 41.997,00 |
| 08.05.2026 | 35,87 | 37,24 | 35,31 | 35,90 | 0,36% | 69.561,00 |
| 07.05.2026 | 33,43 | 35,81 | 32,15 | 35,77 | 9,82% | 69.028,00 |
| 06.05.2026 | 31,85 | 32,86 | 31,54 | 32,57 | 3,53% | 45.771,00 |
| 05.05.2026 | 30,80 | 31,46 | 30,43 | 31,46 | 1,16% | 21.594,00 |
| 04.05.2026 | 31,09 | 31,97 | 30,84 | 31,10 | -0,67% | 17.764,00 |
| 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 |