Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 27,06 | 27,19 | 25,43 | 25,90 | -4,15% | 422.390,00 |
| 01.07.2025 | 28,45 | 28,86 | 26,24 | 27,02 | -9,48% | 987.905,00 |
| 30.06.2025 | 30,00 | 30,21 | 28,70 | 29,85 | 0,17% | 617.947,00 |
| 27.06.2025 | 29,28 | 29,97 | 29,17 | 29,80 | 2,44% | 643.136,00 |
| 26.06.2025 | 29,39 | 29,73 | 28,80 | 29,09 | -0,21% | 126.841,00 |
| 25.06.2025 | 28,98 | 29,30 | 28,66 | 29,15 | 0,21% | 121.388,00 |
| 24.06.2025 | 28,49 | 29,14 | 27,89 | 29,09 | 3,08% | 127.814,00 |
| 23.06.2025 | 27,78 | 28,22 | 27,53 | 28,22 | 1,58% | 195.953,00 |
| 20.06.2025 | 28,24 | 28,41 | 27,26 | 27,78 | -1,00% | 217.972,00 |
| 18.06.2025 | 27,92 | 28,42 | 27,64 | 28,06 | 0,68% | 97.463,00 |
| 17.06.2025 | 28,14 | 28,33 | 27,48 | 27,87 | -2,14% | 242.577,00 |
| 16.06.2025 | 27,77 | 28,54 | 27,68 | 28,48 | 2,93% | 190.778,00 |
| 13.06.2025 | 27,41 | 28,11 | 27,19 | 27,67 | -0,25% | 192.168,00 |
| 12.06.2025 | 27,72 | 27,79 | 27,32 | 27,74 | 0,33% | 174.371,00 |
| 11.06.2025 | 28,49 | 28,67 | 27,58 | 27,65 | -2,47% | 375.635,00 |
| 10.06.2025 | 28,95 | 29,16 | 28,32 | 28,35 | -1,66% | 252.023,00 |
| 09.06.2025 | 29,58 | 29,58 | 28,58 | 28,83 | -2,44% | 154.083,00 |
| 06.06.2025 | 29,70 | 30,11 | 29,26 | 29,55 | -0,30% | 155.412,00 |
| 05.06.2025 | 28,88 | 29,85 | 28,84 | 29,64 | 2,63% | 223.695,00 |
| 04.06.2025 | 29,19 | 29,52 | 28,86 | 28,88 | -0,65% | 122.259,00 |
| 03.06.2025 | 29,06 | 29,69 | 28,91 | 29,07 | 0,83% | 191.161,00 |
| 02.06.2025 | 28,69 | 28,92 | 28,39 | 28,83 | 0,42% | 213.506,00 |
| 30.05.2025 | 28,07 | 29,17 | 28,07 | 28,71 | 2,35% | 207.969,00 |
| 29.05.2025 | 28,01 | 28,38 | 27,67 | 28,05 | 0,68% | 91.973,00 |
| 28.05.2025 | 28,19 | 28,60 | 27,81 | 27,86 | -1,73% | 114.943,00 |
| 27.05.2025 | 27,94 | 28,90 | 27,94 | 28,35 | 2,09% | 104.368,00 |
| 23.05.2025 | 27,60 | 27,99 | 27,04 | 27,77 | -1,03% | 140.723,00 |
| 22.05.2025 | 28,37 | 28,56 | 28,05 | 28,06 | -1,99% | 111.997,00 |
| 21.05.2025 | 28,69 | 29,64 | 28,55 | 28,63 | -2,72% | 140.884,00 |
| 20.05.2025 | 29,65 | 29,95 | 28,30 | 29,43 | -1,04% | 144.857,00 |
| 19.05.2025 | 29,87 | 30,18 | 29,67 | 29,74 | -1,59% | 173.405,00 |
| 16.05.2025 | 29,36 | 30,28 | 28,89 | 30,22 | 2,75% | 206.799,00 |
| 15.05.2025 | 29,29 | 29,50 | 28,78 | 29,41 | 0,34% | 102.600,00 |
| 14.05.2025 | 29,17 | 29,44 | 28,96 | 29,31 | 0,48% | 170.512,00 |
| 13.05.2025 | 29,52 | 29,81 | 28,83 | 29,17 | -1,29% | 191.991,00 |
| 12.05.2025 | 29,43 | 29,58 | 28,79 | 29,55 | 3,39% | 262.554,00 |
| 09.05.2025 | 28,39 | 28,68 | 28,08 | 28,58 | 1,46% | 421.200,00 |
| 08.05.2025 | 27,63 | 28,81 | 27,11 | 28,17 | 1,48% | 234.233,00 |
| 07.05.2025 | 27,46 | 28,56 | 26,43 | 27,76 | 3,43% | 404.752,00 |
| 06.05.2025 | 26,38 | 26,99 | 26,38 | 26,84 | 0,37% | 195.747,00 |
| 05.05.2025 | 26,43 | 27,18 | 26,17 | 26,74 | 0,19% | 179.693,00 |
| 02.05.2025 | 25,77 | 26,90 | 25,39 | 26,69 | 5,00% | 167.163,00 |
| 01.05.2025 | 25,36 | 25,76 | 25,05 | 25,42 | -0,78% | 132.412,00 |
| 30.04.2025 | 25,62 | 25,86 | 25,38 | 25,62 | -0,77% | 159.858,00 |
| 29.04.2025 | 25,55 | 26,01 | 25,27 | 25,82 | 1,06% | 141.075,00 |
| 28.04.2025 | 25,64 | 26,11 | 25,26 | 25,55 | -0,08% | 100.328,00 |
| 25.04.2025 | 25,60 | 25,97 | 25,16 | 25,57 | 0,04% | 86.196,00 |
| 24.04.2025 | 25,38 | 25,95 | 25,35 | 25,56 | 1,23% | 166.633,00 |
| 23.04.2025 | 25,68 | 26,26 | 25,07 | 25,25 | 0,00% | 218.370,00 |
| 22.04.2025 | 24,82 | 25,47 | 24,42 | 25,25 | 3,06% | 222.645,00 |
| 21.04.2025 | 25,83 | 25,84 | 24,19 | 24,50 | -6,24% | 268.405,00 |
| 17.04.2025 | 26,04 | 26,30 | 25,66 | 26,13 | -0,27% | 224.261,00 |
| 16.04.2025 | 26,40 | 26,40 | 25,94 | 26,20 | 0,77% | 172.463,00 |
| 15.04.2025 | 25,98 | 26,14 | 25,27 | 26,00 | -0,12% | 131.488,00 |
| 14.04.2025 | 25,60 | 26,08 | 25,36 | 26,03 | 2,60% | 145.528,00 |
| 11.04.2025 | 25,28 | 25,50 | 24,61 | 25,37 | 1,24% | 132.552,00 |
| 10.04.2025 | 24,77 | 25,45 | 24,22 | 25,06 | -0,52% | 194.534,00 |
| 09.04.2025 | 24,09 | 26,22 | 23,08 | 25,19 | 3,45% | 426.950,00 |
| 08.04.2025 | 25,20 | 25,98 | 24,18 | 24,35 | 0,00% | 266.544,00 |
| 07.04.2025 | 23,55 | 25,21 | 23,02 | 24,35 | -0,90% | 197.512,00 |
| 04.04.2025 | 24,85 | 25,62 | 24,50 | 24,57 | -3,91% | 398.460,00 |
| 03.04.2025 | 24,67 | 26,00 | 24,57 | 25,57 | -0,35% | 202.843,00 |
| 02.04.2025 | 24,55 | 25,78 | 24,05 | 25,66 | 0,98% | 257.661,00 |
| 01.04.2025 | 24,93 | 25,70 | 24,59 | 25,41 | 1,03% | 168.976,00 |
| 31.03.2025 | 24,39 | 25,23 | 23,80 | 25,15 | 2,19% | 340.764,00 |
| 28.03.2025 | 25,27 | 25,27 | 24,12 | 24,61 | -3,19% | 216.644,00 |
| 27.03.2025 | 24,93 | 25,51 | 24,40 | 25,42 | 2,50% | 174.150,00 |
| 26.03.2025 | 24,94 | 24,94 | 24,01 | 24,80 | -0,12% | 241.040,00 |
| 25.03.2025 | 24,35 | 24,91 | 24,35 | 24,83 | 2,22% | 287.765,00 |
| 24.03.2025 | 23,86 | 24,43 | 23,71 | 24,29 | 3,80% | 108.370,00 |
| 21.03.2025 | 23,54 | 23,93 | 23,32 | 23,40 | -3,03% | 276.291,00 |
| 20.03.2025 | 24,02 | 24,47 | 23,95 | 24,13 | -0,54% | 100.205,00 |
| 19.03.2025 | 23,95 | 24,50 | 23,76 | 24,26 | 0,71% | 100.625,00 |
| 18.03.2025 | 24,16 | 24,39 | 23,51 | 24,09 | -1,07% | 199.541,00 |
| 17.03.2025 | 23,40 | 24,42 | 23,24 | 24,35 | 3,57% | 183.923,00 |
| 14.03.2025 | 23,15 | 23,85 | 23,11 | 23,51 | 1,56% | 172.066,00 |
| 13.03.2025 | 22,79 | 23,21 | 22,61 | 23,15 | 1,89% | 263.096,00 |
| 12.03.2025 | 23,19 | 23,22 | 22,43 | 22,72 | -2,03% | 218.227,00 |
| 11.03.2025 | 22,52 | 23,41 | 22,43 | 23,19 | 3,11% | 310.125,00 |
| 10.03.2025 | 22,01 | 22,85 | 22,01 | 22,49 | 1,26% | 315.033,00 |
| 07.03.2025 | 22,95 | 23,28 | 21,86 | 22,21 | -3,85% | 363.153,00 |
| 06.03.2025 | 23,22 | 23,50 | 22,81 | 23,10 | -1,53% | 262.955,00 |
| 05.03.2025 | 22,63 | 23,69 | 22,63 | 23,46 | 3,67% | 307.211,00 |
| 04.03.2025 | 22,41 | 23,03 | 21,18 | 22,63 | 0,44% | 316.967,00 |
| 03.03.2025 | 22,61 | 23,00 | 22,07 | 22,53 | -1,05% | 263.187,00 |
| 28.02.2025 | 24,96 | 25,25 | 21,52 | 22,77 | -10,85% | 426.087,00 |
| 27.02.2025 | 25,34 | 26,03 | 25,34 | 25,54 | 0,16% | 263.140,00 |
| 26.02.2025 | 25,67 | 26,03 | 25,28 | 25,50 | -1,05% | 176.673,00 |
| 25.02.2025 | 25,23 | 25,81 | 24,97 | 25,77 | 2,47% | 219.362,00 |
| 24.02.2025 | 25,08 | 25,27 | 24,68 | 25,15 | 0,40% | 153.576,00 |
| 21.02.2025 | 25,92 | 25,92 | 24,85 | 25,05 | -2,76% | 172.560,00 |
| 20.02.2025 | 26,74 | 26,82 | 25,75 | 25,76 | -4,52% | 87.618,00 |
| 19.02.2025 | 26,54 | 27,09 | 26,26 | 26,98 | 1,12% | 149.325,00 |
| 18.02.2025 | 25,88 | 26,73 | 25,59 | 26,68 | 2,89% | 173.632,00 |
| 14.02.2025 | 26,51 | 26,62 | 25,60 | 25,93 | -2,19% | 106.289,00 |
| 13.02.2025 | 26,20 | 26,54 | 25,98 | 26,51 | 2,24% | 77.921,00 |
| 12.02.2025 | 26,05 | 26,30 | 25,60 | 25,93 | -2,30% | 106.009,00 |
| 11.02.2025 | 26,32 | 26,73 | 26,28 | 26,54 | -0,52% | 115.382,00 |
| 10.02.2025 | 26,66 | 26,76 | 26,17 | 26,68 | 0,34% | 161.815,00 |
| 07.02.2025 | 27,15 | 27,41 | 26,46 | 26,59 | -2,31% | 185.391,00 |