Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 29,90 | 30,33 | 29,58 | 29,66 | -2,27% | 250.816,00 |
| 01.04.2026 | 30,40 | 30,94 | 30,17 | 30,35 | -0,43% | 505.686,00 |
| 31.03.2026 | 30,92 | 30,92 | 29,80 | 30,48 | 1,13% | 189.527,00 |
| 30.03.2026 | 30,06 | 30,33 | 29,07 | 30,14 | 1,01% | 211.322,00 |
| 27.03.2026 | 30,56 | 31,49 | 29,49 | 29,84 | -2,36% | 221.312,00 |
| 26.03.2026 | 31,01 | 31,01 | 30,21 | 30,56 | -1,77% | 295.859,00 |
| 25.03.2026 | 31,41 | 31,48 | 30,53 | 31,11 | 0,29% | 182.755,00 |
| 24.03.2026 | 31,37 | 31,37 | 30,41 | 31,02 | -1,12% | 257.754,00 |
| 23.03.2026 | 31,66 | 32,19 | 30,51 | 31,37 | 1,03% | 193.914,00 |
| 20.03.2026 | 32,06 | 32,18 | 30,57 | 31,05 | -3,15% | 414.770,00 |
| 19.03.2026 | 33,24 | 33,52 | 31,63 | 32,06 | -3,61% | 180.660,00 |
| 18.03.2026 | 33,01 | 33,62 | 32,53 | 33,26 | 0,70% | 326.850,00 |
| 17.03.2026 | 33,61 | 34,17 | 32,82 | 33,03 | -1,37% | 182.410,00 |
| 16.03.2026 | 33,04 | 33,85 | 33,03 | 33,49 | 1,82% | 150.577,00 |
| 13.03.2026 | 34,10 | 34,56 | 32,66 | 32,89 | -3,52% | 275.654,00 |
| 12.03.2026 | 33,56 | 34,74 | 33,52 | 34,09 | 0,18% | 234.239,00 |
| 11.03.2026 | 33,69 | 34,41 | 33,25 | 34,03 | -0,06% | 296.484,00 |
| 10.03.2026 | 34,44 | 34,64 | 33,68 | 34,05 | -1,13% | 482.344,00 |
| 09.03.2026 | 33,58 | 34,77 | 32,99 | 34,44 | 2,32% | 302.490,00 |
| 06.03.2026 | 32,62 | 33,69 | 32,57 | 33,66 | 1,08% | 419.354,00 |
| 05.03.2026 | 33,23 | 33,38 | 32,70 | 33,30 | -0,72% | 211.095,00 |
| 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 |
| 02.01.2026 | 28,15 | 28,15 | 27,53 | 27,83 | -1,14% | 161.947,00 |
| 31.12.2025 | 28,80 | 28,80 | 28,11 | 28,15 | -2,26% | 113.017,00 |
| 30.12.2025 | 29,24 | 29,27 | 28,68 | 28,80 | -1,47% | 140.882,00 |
| 29.12.2025 | 29,03 | 29,33 | 28,71 | 29,23 | 0,62% | 225.117,00 |
| 26.12.2025 | 29,33 | 29,56 | 28,79 | 29,05 | -0,62% | 108.041,00 |
| 24.12.2025 | 29,36 | 29,56 | 29,02 | 29,23 | -0,44% | 65.196,00 |
| 23.12.2025 | 29,40 | 29,59 | 29,06 | 29,36 | -0,31% | 140.614,00 |
| 22.12.2025 | 29,33 | 29,91 | 29,16 | 29,45 | 0,37% | 248.995,00 |
| 19.12.2025 | 29,18 | 29,52 | 28,99 | 29,34 | -0,07% | 300.958,00 |
| 18.12.2025 | 29,61 | 29,95 | 29,11 | 29,36 | -0,10% | 234.276,00 |
| 17.12.2025 | 29,63 | 29,87 | 29,26 | 29,39 | -1,14% | 251.640,00 |
| 16.12.2025 | 29,96 | 30,46 | 29,53 | 29,73 | 0,00% | 254.932,00 |
| 15.12.2025 | 29,82 | 30,02 | 29,44 | 29,73 | 0,03% | 213.136,00 |
| 12.12.2025 | 29,50 | 30,18 | 29,40 | 29,72 | 0,71% | 291.906,00 |
| 11.12.2025 | 29,25 | 29,65 | 29,14 | 29,51 | 1,51% | 277.110,00 |
| 10.12.2025 | 28,70 | 29,20 | 28,55 | 29,07 | 0,59% | 244.070,00 |
| 09.12.2025 | 29,01 | 29,25 | 28,47 | 28,90 | 0,28% | 218.545,00 |
| 08.12.2025 | 29,50 | 29,50 | 28,72 | 28,82 | -1,34% | 240.363,00 |
| 05.12.2025 | 29,07 | 29,25 | 28,59 | 29,21 | 0,93% | 239.540,00 |
| 04.12.2025 | 28,99 | 29,45 | 28,62 | 28,94 | -0,48% | 269.490,00 |
| 03.12.2025 | 28,98 | 29,70 | 28,61 | 29,08 | -0,65% | 299.100,00 |
| 02.12.2025 | 29,58 | 30,26 | 28,86 | 29,27 | 3,06% | 369.257,00 |
| 01.12.2025 | 27,71 | 29,24 | 27,64 | 28,40 | 2,53% | 473.584,00 |
| 28.11.2025 | 28,23 | 28,23 | 27,40 | 27,70 | -1,39% | 111.545,00 |
| 26.11.2025 | 27,87 | 28,18 | 27,81 | 28,09 | 0,07% | 254.501,00 |
| 25.11.2025 | 26,95 | 28,10 | 26,78 | 28,07 | 4,74% | 272.069,00 |
| 24.11.2025 | 26,58 | 27,00 | 26,40 | 26,80 | 0,49% | 220.513,00 |
| 21.11.2025 | 25,83 | 26,95 | 25,57 | 26,67 | 2,93% | 271.095,00 |
| 20.11.2025 | 26,49 | 26,68 | 25,88 | 25,91 | -0,96% | 173.904,00 |
| 19.11.2025 | 26,05 | 26,36 | 25,70 | 26,16 | 0,27% | 205.113,00 |
| 18.11.2025 | 26,42 | 26,68 | 25,74 | 26,09 | 2,72% | 311.447,00 |
| 17.11.2025 | 25,45 | 26,18 | 24,92 | 25,40 | 2,01% | 376.663,00 |
| 14.11.2025 | 24,82 | 25,00 | 24,46 | 24,90 | 0,04% | 228.496,00 |
| 13.11.2025 | 25,00 | 25,16 | 24,61 | 24,89 | -1,43% | 237.053,00 |
| 12.11.2025 | 25,17 | 25,71 | 25,08 | 25,25 | -0,04% | 193.790,00 |
| 11.11.2025 | 24,70 | 25,69 | 24,21 | 25,26 | 2,68% | 261.866,00 |
| 10.11.2025 | 25,27 | 25,85 | 24,38 | 24,60 | -3,68% | 328.975,00 |
| 07.11.2025 | 23,92 | 26,13 | 23,50 | 25,54 | 7,54% | 491.421,00 |