39,560$
0,64%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,84 | 39,69 | 38,33 | 39,63 | 0,76% | 18.402,00 |
| 08.09.2026 | 37,56 | 39,86 | 37,27 | 39,33 | 3,50% | 252.760,00 |
| 04.09.2026 | 38,13 | 38,52 | 37,62 | 38,00 | -1,32% | 174.309,00 |
| 03.09.2026 | 38,12 | 38,67 | 37,34 | 38,51 | 1,72% | 200.347,00 |
| 02.09.2026 | 37,97 | 38,50 | 37,46 | 37,86 | 0,19% | 208.465,00 |
| 01.09.2026 | 36,88 | 37,98 | 36,67 | 37,79 | 2,80% | 242.648,00 |
| 31.08.2026 | 37,01 | 37,25 | 36,49 | 36,76 | -0,86% | 247.041,00 |
| 28.08.2026 | 38,19 | 38,21 | 37,03 | 37,08 | -1,96% | 218.006,00 |
| 27.08.2026 | 37,89 | 38,64 | 37,38 | 37,82 | -1,20% | 318.640,00 |
| 26.08.2026 | 38,29 | 38,77 | 38,19 | 38,28 | 0,08% | 178.102,00 |
| 25.08.2026 | 38,98 | 39,50 | 37,73 | 38,25 | -1,65% | 226.216,00 |
| 24.08.2026 | 39,15 | 39,60 | 38,68 | 38,89 | 0,03% | 223.129,00 |
| 21.08.2026 | 39,00 | 39,25 | 38,66 | 38,88 | -0,36% | 341.276,00 |
| 20.08.2026 | 38,82 | 39,56 | 38,75 | 39,02 | -0,41% | 161.315,00 |
| 19.08.2026 | 39,76 | 40,00 | 38,77 | 39,18 | -0,56% | 217.419,00 |
| 18.08.2026 | 39,18 | 40,27 | 39,00 | 39,40 | 0,59% | 185.133,00 |
| 17.08.2026 | 39,57 | 39,57 | 38,51 | 39,17 | -0,38% | 222.396,00 |
| 14.08.2026 | 38,69 | 39,45 | 38,15 | 39,32 | 1,58% | 226.415,00 |
| 13.08.2026 | 38,88 | 39,22 | 38,49 | 38,71 | 0,89% | 236.640,00 |
| 12.08.2026 | 38,26 | 38,85 | 38,11 | 38,37 | 0,52% | 300.977,00 |
| 11.08.2026 | 39,92 | 40,55 | 37,96 | 38,17 | -3,83% | 226.764,00 |
| 10.08.2026 | 38,54 | 40,21 | 38,39 | 39,69 | 1,87% | 220.832,00 |
| 07.08.2026 | 38,29 | 39,11 | 38,19 | 38,96 | -0,10% | 17.979,00 |
| 06.08.2026 | 39,12 | 39,79 | 37,51 | 39,00 | 0,52% | 66.533,00 |
| 05.08.2026 | 38,11 | 39,15 | 38,00 | 38,80 | 0,41% | 109.028,00 |
| 04.08.2026 | 40,85 | 40,85 | 38,49 | 38,64 | -3,83% | 60.571,00 |
| 03.08.2026 | 40,88 | 41,50 | 40,18 | 40,18 | -0,32% | 23.460,00 |
| 31.07.2026 | 40,66 | 41,30 | 39,72 | 40,31 | -1,97% | 50.604,00 |
| 30.07.2026 | 41,49 | 41,70 | 40,60 | 41,12 | 0,34% | 33.253,00 |
| 29.07.2026 | 42,08 | 42,15 | 40,98 | 40,98 | -2,48% | 49.157,00 |
| 28.07.2026 | 41,12 | 42,53 | 41,12 | 42,02 | 1,60% | 60.986,00 |
| 27.07.2026 | 41,45 | 41,72 | 41,29 | 41,36 | 0,62% | 12.706,00 |
| 24.07.2026 | 40,30 | 41,30 | 39,86 | 41,11 | 3,57% | 25.220,00 |
| 23.07.2026 | 39,67 | 40,13 | 39,52 | 39,69 | -1,85% | 39.361,00 |
| 22.07.2026 | 41,04 | 41,04 | 40,08 | 40,44 | -2,46% | 42.389,00 |
| 21.07.2026 | 40,93 | 41,60 | 40,25 | 41,46 | 0,66% | 47.280,00 |
| 20.07.2026 | 42,01 | 42,11 | 41,16 | 41,19 | -1,93% | 16.458,00 |
| 17.07.2026 | 41,21 | 42,47 | 41,21 | 42,00 | 0,84% | 28.885,00 |
| 16.07.2026 | 40,44 | 42,46 | 40,16 | 41,65 | 3,96% | 41.566,00 |
| 15.07.2026 | 39,53 | 40,64 | 39,49 | 40,07 | 0,68% | 33.063,00 |
| 14.07.2026 | 39,57 | 39,84 | 38,95 | 39,80 | -0,09% | 35.527,00 |
| 13.07.2026 | 40,56 | 40,98 | 39,66 | 39,83 | -1,61% | 26.819,00 |
| 10.07.2026 | 41,38 | 41,38 | 39,86 | 40,48 | -0,12% | 32.590,00 |
| 09.07.2026 | 39,49 | 40,68 | 39,49 | 40,53 | 3,37% | 46.806,00 |
| 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 |