41,410$
1,84%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,78 | 41,88 | 40,78 | 41,48 | 2,04% | 287.053,00 |
| 19.10.2026 | 41,52 | 42,03 | 40,41 | 40,65 | -2,91% | 279.867,00 |
| 16.10.2026 | 42,36 | 42,36 | 41,47 | 41,87 | -0,95% | 181.647,00 |
| 15.10.2026 | 41,30 | 42,66 | 41,24 | 42,27 | 3,55% | 372.905,00 |
| 14.10.2026 | 40,08 | 41,01 | 40,03 | 40,82 | 1,67% | 153.462,00 |
| 13.10.2026 | 40,90 | 40,92 | 39,84 | 40,15 | -0,79% | 136.895,00 |
| 12.10.2026 | 39,73 | 40,67 | 39,61 | 40,47 | 1,86% | 205.823,00 |
| 09.10.2026 | 40,17 | 40,95 | 39,69 | 39,73 | -1,56% | 321.426,00 |
| 08.10.2026 | 39,34 | 40,75 | 39,01 | 40,36 | 1,82% | 322.253,00 |
| 07.10.2026 | 39,95 | 40,49 | 39,13 | 39,64 | -0,70% | 979.958,00 |
| 06.10.2026 | 40,45 | 41,12 | 39,85 | 39,92 | -1,16% | 234.658,00 |
| 05.10.2026 | 39,46 | 40,53 | 38,91 | 40,39 | 2,93% | 229.015,00 |
| 02.10.2026 | 39,23 | 39,78 | 38,75 | 39,24 | 1,16% | 254.631,00 |
| 01.10.2026 | 38,74 | 39,82 | 38,05 | 38,79 | -0,54% | 292.853,00 |
| 30.09.2026 | 40,77 | 40,77 | 38,87 | 39,00 | -3,70% | 248.726,00 |
| 29.09.2026 | 40,65 | 41,59 | 39,65 | 40,50 | -1,12% | 216.661,00 |
| 28.09.2026 | 40,77 | 41,57 | 40,65 | 40,96 | 0,47% | 461.327,00 |
| 25.09.2026 | 39,70 | 40,84 | 39,50 | 40,77 | 2,75% | 421.824,00 |
| 24.09.2026 | 39,81 | 40,45 | 39,36 | 39,68 | 0,00% | 301.892,00 |
| 23.09.2026 | 39,21 | 39,81 | 38,82 | 39,68 | 0,56% | 269.148,00 |
| 22.09.2026 | 39,15 | 40,03 | 39,15 | 39,46 | 1,41% | 232.725,00 |
| 21.09.2026 | 39,45 | 39,84 | 38,64 | 38,91 | -1,79% | 259.655,00 |
| 18.09.2026 | 39,71 | 40,06 | 38,60 | 39,62 | -1,05% | 799.321,00 |
| 17.09.2026 | 42,42 | 42,74 | 39,83 | 40,04 | -5,74% | 1.207.249,00 |
| 16.09.2026 | 39,85 | 42,55 | 39,78 | 42,48 | 6,28% | 1.135.152,00 |
| 15.09.2026 | 40,08 | 40,08 | 39,19 | 39,97 | -0,35% | 240.119,00 |
| 14.09.2026 | 39,49 | 40,26 | 39,15 | 40,11 | 2,32% | 267.279,00 |
| 11.09.2026 | 39,89 | 40,00 | 39,08 | 39,20 | -0,38% | 299.064,00 |
| 10.09.2026 | 39,56 | 40,30 | 38,82 | 39,35 | -0,63% | 215.324,00 |
| 09.09.2026 | 38,97 | 39,71 | 38,10 | 39,60 | 0,69% | 253.764,00 |
| 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 |