Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33,58 | 34,50 | 32,99 | 34,44 | 2,33% | 625,00 |
| 06.03.2026 | 32,62 | 33,69 | 32,57 | 33,65 | 1,11% | 625,00 |
| 05.03.2026 | 33,23 | 33,38 | 32,70 | 33,28 | -0,78% | 625,00 |
| 04.03.2026 | 32,92 | 33,57 | 32,53 | 33,54 | 1,57% | 265.503,00 |
| 03.03.2026 | 33,05 | 33,83 | 32,19 | 33,02 | -2,37% | 280.331,00 |
| 02.03.2026 | 33,13 | 34,18 | 31,85 | 33,82 | 0,33% | 267.928,00 |
| 27.02.2026 | 30,38 | 35,00 | 30,10 | 33,71 | 10,56% | 525.883,00 |
| 26.02.2026 | 31,72 | 31,89 | 28,79 | 30,49 | -7,86% | 737.732,00 |
| 25.02.2026 | 32,33 | 33,31 | 31,75 | 33,09 | 3,47% | 298.892,00 |
| 24.02.2026 | 32,32 | 32,56 | 31,28 | 31,98 | -1,78% | 280.251,00 |
| 23.02.2026 | 32,40 | 32,83 | 31,99 | 32,56 | 0,74% | 327.159,00 |
| 20.02.2026 | 32,45 | 32,52 | 31,86 | 32,32 | -0,09% | 111.870,00 |
| 19.02.2026 | 32,55 | 32,78 | 31,92 | 32,35 | -0,92% | 191.767,00 |
| 18.02.2026 | 31,96 | 33,04 | 31,78 | 32,65 | 2,51% | 304.037,00 |
| 17.02.2026 | 32,01 | 32,25 | 31,00 | 31,85 | -0,38% | 426.909,00 |
| 13.02.2026 | 31,12 | 32,44 | 31,01 | 31,97 | 2,60% | 151.163,00 |
| 12.02.2026 | 31,89 | 32,29 | 31,03 | 31,16 | -1,42% | 178.746,00 |
| 11.02.2026 | 31,07 | 31,75 | 30,87 | 31,61 | 2,07% | 323.796,00 |
| 10.02.2026 | 30,80 | 31,09 | 30,28 | 30,97 | 0,55% | 143.387,00 |
| 09.02.2026 | 30,39 | 31,01 | 30,00 | 30,80 | 1,48% | 349.918,00 |
| 06.02.2026 | 29,95 | 30,47 | 29,50 | 30,35 | 1,23% | 247.633,00 |
| 05.02.2026 | 29,01 | 30,53 | 29,01 | 29,98 | 3,67% | 331.662,00 |
| 04.02.2026 | 29,11 | 29,72 | 28,66 | 28,92 | -1,03% | 283.846,00 |
| 03.02.2026 | 28,67 | 29,36 | 28,32 | 29,22 | 3,54% | 451.137,00 |
| 02.02.2026 | 27,69 | 28,68 | 27,50 | 28,22 | 2,17% | 279.121,00 |
| 30.01.2026 | 27,32 | 27,77 | 26,71 | 27,62 | 1,02% | 291.140,00 |
| 29.01.2026 | 27,48 | 27,48 | 26,67 | 27,34 | -0,55% | 256.163,00 |
| 28.01.2026 | 27,45 | 27,84 | 27,01 | 27,49 | -0,51% | 447.072,00 |
| 27.01.2026 | 30,54 | 30,70 | 27,07 | 27,63 | -9,53% | 787.816,00 |
| 26.01.2026 | 30,53 | 30,78 | 30,23 | 30,54 | 0,03% | 223.980,00 |
| 23.01.2026 | 31,55 | 31,86 | 29,83 | 30,53 | -2,02% | 287.535,00 |
| 22.01.2026 | 30,16 | 31,94 | 30,14 | 31,16 | 3,87% | 863.450,00 |
| 21.01.2026 | 29,40 | 30,16 | 28,44 | 30,00 | 2,39% | 370.986,00 |
| 20.01.2026 | 28,66 | 29,60 | 28,03 | 29,30 | 0,51% | 214.198,00 |
| 16.01.2026 | 29,81 | 30,20 | 28,70 | 29,15 | -2,51% | 246.810,00 |
| 15.01.2026 | 28,84 | 30,16 | 28,68 | 29,90 | 3,75% | 244.365,00 |
| 14.01.2026 | 28,62 | 28,82 | 28,21 | 28,82 | 0,24% | 284.706,00 |
| 13.01.2026 | 28,80 | 29,00 | 28,37 | 28,75 | -0,38% | 176.961,00 |
| 12.01.2026 | 28,12 | 28,89 | 27,63 | 28,86 | 2,60% | 218.103,00 |
| 09.01.2026 | 29,12 | 29,22 | 28,12 | 28,13 | -3,33% | 178.844,00 |
| 08.01.2026 | 28,76 | 29,80 | 28,76 | 29,10 | 0,69% | 186.240,00 |
| 07.01.2026 | 28,88 | 29,62 | 28,68 | 28,90 | 1,08% | 294.271,00 |
| 06.01.2026 | 28,23 | 28,84 | 28,07 | 28,59 | 0,67% | 218.346,00 |
| 05.01.2026 | 27,66 | 28,55 | 27,65 | 28,40 | 2,05% | 184.813,00 |