Echtzeit-Aktienkurs Pennant Group (The)
Bid:
Ask:
Aktienkurse zur Pennant Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,07 | 24,45 | 23,87 | 24,24 | 0,71% | 153.364,00 |
| 14.10.2025 | 23,69 | 24,09 | 23,65 | 24,07 | 0,33% | 263.117,00 |
| 13.10.2025 | 24,46 | 24,53 | 23,90 | 23,99 | -1,48% | 165.803,00 |
| 10.10.2025 | 24,95 | 24,95 | 24,17 | 24,35 | -2,76% | 218.980,00 |
| 09.10.2025 | 25,12 | 25,38 | 24,93 | 25,04 | -0,99% | 173.736,00 |
| 08.10.2025 | 25,21 | 25,62 | 24,89 | 25,29 | 1,12% | 240.805,00 |
| 07.10.2025 | 25,46 | 25,91 | 24,95 | 25,01 | -2,00% | 162.151,00 |
| 06.10.2025 | 25,86 | 26,10 | 25,44 | 25,52 | -0,20% | 182.446,00 |
| 02.10.2025 | 25,09 | 25,69 | 25,09 | 25,57 | 0,67% | 210.124,00 |
| 01.10.2025 | 25,05 | 25,43 | 24,69 | 25,40 | 0,71% | 192.935,00 |
| 30.09.2025 | 25,12 | 25,96 | 25,03 | 25,22 | 0,16% | 330.222,00 |
| 29.09.2025 | 25,46 | 25,53 | 25,03 | 25,18 | -0,87% | 236.794,00 |
| 26.09.2025 | 24,62 | 25,48 | 24,30 | 25,40 | 3,46% | 229.464,00 |
| 25.09.2025 | 24,85 | 24,97 | 24,31 | 24,55 | -1,41% | 223.071,00 |
| 24.09.2025 | 24,39 | 25,29 | 24,13 | 24,90 | 1,63% | 276.385,00 |
| 23.09.2025 | 24,64 | 24,79 | 24,42 | 24,50 | -0,33% | 211.290,00 |
| 22.09.2025 | 24,02 | 24,62 | 23,93 | 24,58 | 1,91% | 156.757,00 |
| 19.09.2025 | 24,76 | 24,97 | 24,02 | 24,12 | -2,58% | 455.232,00 |
| 18.09.2025 | 24,38 | 24,80 | 24,11 | 24,76 | 1,64% | 247.326,00 |
| 17.09.2025 | 24,61 | 24,91 | 24,29 | 24,36 | -1,10% | 220.672,00 |
| 16.09.2025 | 25,08 | 25,22 | 24,58 | 24,63 | -2,26% | 244.717,00 |
| 15.09.2025 | 25,78 | 25,84 | 25,16 | 25,20 | -1,49% | 230.116,00 |
| 12.09.2025 | 25,70 | 26,11 | 25,48 | 25,58 | -0,51% | 417.190,00 |
| 11.09.2025 | 24,74 | 25,78 | 23,68 | 25,71 | 4,51% | 378.820,00 |
| 10.09.2025 | 24,75 | 25,08 | 24,19 | 24,60 | -0,93% | 572.823,00 |
| 09.09.2025 | 24,63 | 24,85 | 24,21 | 24,83 | 1,31% | 311.914,00 |
| 08.09.2025 | 24,29 | 24,54 | 23,82 | 24,51 | 0,91% | 265.811,00 |
| 05.09.2025 | 24,00 | 24,31 | 23,80 | 24,29 | 0,87% | 246.232,00 |
| 04.09.2025 | 24,69 | 24,90 | 24,05 | 24,08 | -2,47% | 322.436,00 |
| 03.09.2025 | 23,84 | 24,84 | 23,76 | 24,69 | 3,05% | 542.631,00 |
| 02.09.2025 | 23,74 | 24,39 | 23,65 | 23,96 | -0,21% | 696.960,00 |
| 29.08.2025 | 24,35 | 24,55 | 23,94 | 24,01 | -1,15% | 243.289,00 |
| 28.08.2025 | 24,63 | 24,63 | 24,04 | 24,29 | -0,82% | 270.866,00 |
| 27.08.2025 | 24,13 | 24,53 | 24,00 | 24,49 | 0,91% | 290.875,00 |
| 26.08.2025 | 24,68 | 24,71 | 24,08 | 24,27 | -1,50% | 372.588,00 |
| 25.08.2025 | 25,11 | 25,37 | 24,56 | 24,64 | -2,11% | 355.874,00 |
| 22.08.2025 | 25,02 | 25,58 | 24,87 | 25,17 | 1,70% | 278.394,00 |
| 21.08.2025 | 25,04 | 25,46 | 24,73 | 24,75 | -1,63% | 317.678,00 |
| 20.08.2025 | 25,22 | 25,44 | 24,83 | 25,16 | 0,64% | 325.525,00 |
| 19.08.2025 | 25,13 | 25,34 | 24,80 | 25,00 | -0,44% | 468.011,00 |
| 18.08.2025 | 25,29 | 25,49 | 25,04 | 25,11 | -0,59% | 350.588,00 |
| 15.08.2025 | 25,00 | 25,50 | 24,64 | 25,26 | 2,27% | 451.924,00 |
| 14.08.2025 | 25,74 | 26,01 | 24,69 | 24,70 | -5,29% | 608.234,00 |
| 13.08.2025 | 27,05 | 27,16 | 26,06 | 26,08 | -2,69% | 459.444,00 |
| 12.08.2025 | 26,36 | 26,82 | 25,87 | 26,80 | 2,49% | 364.893,00 |
| 11.08.2025 | 25,97 | 26,66 | 25,58 | 26,15 | 0,58% | 521.768,00 |
| 08.08.2025 | 24,76 | 27,21 | 24,42 | 26,00 | 7,79% | 1.025.024,00 |
| 07.08.2025 | 23,70 | 24,97 | 22,90 | 24,12 | 8,36% | 1.024.652,00 |
| 06.08.2025 | 22,10 | 22,41 | 21,84 | 22,26 | 0,32% | 503.069,00 |
| 05.08.2025 | 22,37 | 22,74 | 22,15 | 22,19 | 0,14% | 273.664,00 |
| 04.08.2025 | 22,18 | 22,38 | 22,07 | 22,16 | 0,41% | 193.602,00 |
| 01.08.2025 | 22,00 | 22,29 | 21,73 | 22,07 | -0,45% | 356.819,00 |
| 31.07.2025 | 22,35 | 23,15 | 22,05 | 22,17 | -1,77% | 265.531,00 |
| 30.07.2025 | 23,00 | 23,87 | 22,55 | 22,57 | -1,78% | 308.957,00 |
| 29.07.2025 | 23,34 | 23,56 | 22,91 | 22,98 | -1,03% | 263.022,00 |
| 28.07.2025 | 23,36 | 23,48 | 23,12 | 23,22 | -0,56% | 219.751,00 |
| 25.07.2025 | 23,27 | 23,66 | 23,12 | 23,35 | 1,08% | 239.315,00 |
| 24.07.2025 | 23,20 | 23,32 | 22,83 | 23,10 | -0,65% | 247.689,00 |
| 23.07.2025 | 22,57 | 23,28 | 22,23 | 23,25 | 3,52% | 370.172,00 |
| 22.07.2025 | 23,25 | 23,53 | 22,38 | 22,46 | -3,36% | 458.269,00 |
| 21.07.2025 | 23,43 | 23,62 | 23,13 | 23,24 | -0,81% | 297.385,00 |
| 18.07.2025 | 24,07 | 24,07 | 23,08 | 23,43 | -2,01% | 393.084,00 |
| 17.07.2025 | 23,95 | 24,19 | 23,61 | 23,91 | 0,63% | 386.877,00 |
| 16.07.2025 | 24,86 | 24,86 | 23,66 | 23,76 | -2,86% | 378.652,00 |
| 15.07.2025 | 25,43 | 25,63 | 24,43 | 24,46 | -3,51% | 216.811,00 |
| 14.07.2025 | 25,21 | 25,49 | 25,05 | 25,35 | 0,48% | 172.069,00 |
| 11.07.2025 | 25,62 | 26,17 | 25,17 | 25,23 | -2,25% | 298.577,00 |
| 10.07.2025 | 25,97 | 26,09 | 25,59 | 25,81 | -1,34% | 267.328,00 |
| 09.07.2025 | 25,85 | 26,34 | 25,50 | 26,16 | 1,24% | 126.247,00 |
| 08.07.2025 | 25,93 | 26,34 | 25,53 | 25,84 | -0,04% | 232.627,00 |
| 07.07.2025 | 26,16 | 26,53 | 25,75 | 25,85 | -1,71% | 291.495,00 |
| 03.07.2025 | 26,09 | 26,44 | 25,51 | 26,30 | 1,54% | 160.640,00 |
| 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 |