Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,88 | 27,51 | 26,82 | 27,38 | 0,29% | 1.063.588,00 |
| 19.12.2024 | 27,69 | 28,43 | 27,17 | 27,30 | -3,02% | 366.800,00 |
| 18.12.2024 | 29,41 | 29,62 | 28,11 | 28,15 | -3,63% | 341.907,00 |
| 17.12.2024 | 29,32 | 29,54 | 28,52 | 29,21 | -1,18% | 207.233,00 |
| 16.12.2024 | 29,08 | 30,01 | 28,65 | 29,56 | 1,55% | 153.462,00 |
| 13.12.2024 | 29,12 | 29,30 | 28,83 | 29,11 | -0,55% | 212.075,00 |
| 12.12.2024 | 30,00 | 30,43 | 29,24 | 29,27 | -2,47% | 85.407,00 |
| 11.12.2024 | 30,75 | 30,83 | 29,92 | 30,01 | -0,99% | 183.450,00 |
| 10.12.2024 | 30,29 | 31,39 | 30,00 | 30,31 | 1,00% | 201.593,00 |
| 09.12.2024 | 30,00 | 30,75 | 29,70 | 30,01 | 0,30% | 171.072,00 |
| 06.12.2024 | 30,06 | 30,08 | 29,29 | 29,92 | 0,30% | 186.621,00 |
| 05.12.2024 | 31,03 | 31,03 | 29,54 | 29,83 | -3,74% | 188.631,00 |
| 04.12.2024 | 31,18 | 31,55 | 30,88 | 30,99 | 0,00% | 177.205,00 |
| 03.12.2024 | 31,37 | 31,57 | 30,75 | 30,99 | -1,81% | 128.915,00 |
| 02.12.2024 | 31,18 | 31,97 | 31,01 | 31,56 | 1,22% | 183.823,00 |
| 29.11.2024 | 31,42 | 32,00 | 31,13 | 31,18 | -0,67% | 109.004,00 |
| 27.11.2024 | 31,64 | 31,95 | 30,90 | 31,39 | -1,01% | 213.357,00 |
| 26.11.2024 | 30,43 | 31,75 | 30,25 | 31,71 | 3,76% | 460.676,00 |
| 25.11.2024 | 31,22 | 31,69 | 30,31 | 30,56 | -1,86% | 287.795,00 |
| 22.11.2024 | 30,68 | 31,34 | 30,38 | 31,14 | 1,17% | 309.032,00 |
| 20.11.2024 | 31,50 | 32,11 | 30,26 | 30,78 | -3,24% | 286.659,00 |
| 19.11.2024 | 31,39 | 31,94 | 31,13 | 31,81 | 0,70% | 262.816,00 |
| 18.11.2024 | 31,48 | 32,09 | 31,22 | 31,59 | 0,51% | 149.313,00 |
| 15.11.2024 | 32,16 | 32,28 | 31,14 | 31,43 | -1,47% | 188.160,00 |
| 14.11.2024 | 32,80 | 33,09 | 31,75 | 31,90 | -2,74% | 147.568,00 |
| 13.11.2024 | 34,03 | 34,03 | 32,79 | 32,80 | -2,53% | 142.506,00 |
| 12.11.2024 | 33,78 | 34,27 | 33,17 | 33,65 | -0,53% | 227.780,00 |
| 11.11.2024 | 33,89 | 34,15 | 33,12 | 33,83 | 1,23% | 237.191,00 |
| 08.11.2024 | 32,48 | 33,72 | 32,24 | 33,42 | 4,44% | 262.213,00 |
| 07.11.2024 | 32,81 | 32,92 | 28,80 | 32,00 | -3,38% | 585.862,00 |
| 06.11.2024 | 33,77 | 34,36 | 32,68 | 33,12 | 4,12% | 414.464,00 |
| 05.11.2024 | 32,27 | 32,38 | 31,45 | 31,81 | -1,76% | 232.972,00 |
| 04.11.2024 | 32,73 | 33,19 | 32,03 | 32,38 | -0,34% | 214.482,00 |
| 01.11.2024 | 32,20 | 32,99 | 32,04 | 32,49 | 1,63% | 248.217,00 |
| 31.10.2024 | 33,14 | 33,28 | 31,92 | 31,97 | -3,97% | 276.489,00 |
| 30.10.2024 | 33,76 | 34,20 | 33,25 | 33,29 | -2,06% | 135.266,00 |
| 29.10.2024 | 33,03 | 34,05 | 33,03 | 33,99 | 1,77% | 170.310,00 |
| 28.10.2024 | 33,91 | 34,39 | 33,37 | 33,40 | -0,39% | 195.380,00 |
| 25.10.2024 | 33,70 | 34,32 | 33,51 | 33,53 | 0,66% | 176.269,00 |
| 24.10.2024 | 34,34 | 34,82 | 33,16 | 33,31 | -2,46% | 194.455,00 |
| 23.10.2024 | 33,56 | 34,15 | 33,22 | 34,15 | 2,43% | 259.666,00 |
| 22.10.2024 | 33,00 | 33,60 | 32,51 | 33,34 | 1,49% | 206.561,00 |
| 21.10.2024 | 34,74 | 34,82 | 32,69 | 32,85 | -5,74% | 350.897,00 |
| 18.10.2024 | 34,97 | 35,50 | 34,48 | 34,85 | -0,91% | 213.226,00 |
| 17.10.2024 | 35,67 | 35,88 | 35,02 | 35,17 | -1,46% | 169.247,00 |
| 16.10.2024 | 34,94 | 36,20 | 34,94 | 35,69 | 1,94% | 159.477,00 |
| 15.10.2024 | 34,58 | 35,64 | 34,51 | 35,01 | 0,63% | 201.754,00 |
| 14.10.2024 | 34,13 | 35,01 | 34,04 | 34,79 | 2,96% | 230.306,00 |
| 11.10.2024 | 32,92 | 33,85 | 32,89 | 33,79 | 2,64% | 192.915,00 |
| 10.10.2024 | 33,50 | 33,79 | 32,43 | 32,92 | -2,95% | 283.842,00 |
| 09.10.2024 | 33,36 | 34,14 | 33,05 | 33,92 | 1,50% | 208.699,00 |
| 08.10.2024 | 33,00 | 33,67 | 32,72 | 33,42 | 2,61% | 309.397,00 |
| 07.10.2024 | 32,82 | 33,23 | 32,14 | 32,57 | -1,30% | 294.601,00 |
| 04.10.2024 | 33,98 | 34,15 | 32,37 | 33,00 | -2,45% | 447.574,00 |
| 03.10.2024 | 32,83 | 35,63 | 32,50 | 33,83 | 4,19% | 2.385.248,00 |
| 02.10.2024 | 32,63 | 33,90 | 31,93 | 32,47 | -1,37% | 632.861,00 |
| 01.10.2024 | 34,00 | 34,26 | 31,81 | 32,92 | -7,79% | 574.637,00 |
| 30.09.2024 | 34,39 | 35,88 | 34,30 | 35,70 | 3,81% | 432.884,00 |
| 27.09.2024 | 34,73 | 34,77 | 33,75 | 34,39 | -0,84% | 205.631,00 |
| 26.09.2024 | 36,17 | 36,17 | 34,67 | 34,68 | -2,75% | 178.381,00 |
| 25.09.2024 | 36,99 | 37,13 | 35,59 | 35,66 | -3,31% | 276.983,00 |
| 24.09.2024 | 35,96 | 37,00 | 35,74 | 36,88 | 2,62% | 231.536,00 |
| 23.09.2024 | 35,96 | 36,24 | 35,75 | 35,94 | 0,73% | 133.426,00 |
| 20.09.2024 | 35,67 | 36,33 | 35,36 | 35,68 | 0,20% | 406.019,00 |
| 19.09.2024 | 35,64 | 35,89 | 35,05 | 35,61 | 1,77% | 179.780,00 |
| 18.09.2024 | 34,67 | 36,25 | 34,37 | 34,99 | 0,92% | 197.514,00 |
| 17.09.2024 | 35,30 | 35,37 | 34,67 | 34,67 | -0,72% | 219.940,00 |
| 16.09.2024 | 34,78 | 35,18 | 34,30 | 34,92 | 1,16% | 130.953,00 |
| 13.09.2024 | 33,78 | 34,88 | 33,55 | 34,52 | 3,66% | 150.477,00 |
| 12.09.2024 | 33,72 | 34,00 | 33,04 | 33,30 | -0,95% | 169.808,00 |
| 11.09.2024 | 32,21 | 33,80 | 31,84 | 33,62 | 4,64% | 316.884,00 |
| 10.09.2024 | 32,35 | 32,66 | 31,97 | 32,13 | -0,74% | 132.720,00 |
| 09.09.2024 | 31,83 | 32,88 | 31,83 | 32,37 | 1,66% | 175.653,00 |
| 06.09.2024 | 33,29 | 34,34 | 31,36 | 31,84 | -3,84% | 264.900,00 |
| 05.09.2024 | 32,81 | 33,29 | 32,63 | 33,11 | 0,91% | 359.227,00 |
| 04.09.2024 | 32,30 | 32,96 | 31,68 | 32,81 | 0,98% | 142.295,00 |
| 03.09.2024 | 33,92 | 34,27 | 32,30 | 32,49 | -5,17% | 224.392,00 |
| 30.08.2024 | 33,32 | 34,28 | 33,29 | 34,26 | 3,35% | 230.042,00 |
| 29.08.2024 | 34,08 | 34,24 | 32,67 | 33,15 | -1,98% | 204.288,00 |
| 28.08.2024 | 34,41 | 34,60 | 33,63 | 33,82 | -1,89% | 276.459,00 |
| 27.08.2024 | 35,00 | 35,34 | 34,35 | 34,47 | -2,19% | 164.932,00 |
| 26.08.2024 | 35,00 | 35,57 | 34,77 | 35,24 | 0,80% | 281.526,00 |
| 23.08.2024 | 33,41 | 34,98 | 33,41 | 34,96 | 5,27% | 207.834,00 |
| 22.08.2024 | 32,99 | 33,45 | 32,80 | 33,21 | 0,97% | 171.494,00 |
| 21.08.2024 | 32,50 | 33,08 | 32,26 | 32,89 | 2,56% | 219.954,00 |
| 20.08.2024 | 31,75 | 32,10 | 31,67 | 32,07 | 1,04% | 138.805,00 |
| 19.08.2024 | 31,78 | 31,96 | 31,38 | 31,74 | 0,00% | 174.965,00 |
| 16.08.2024 | 31,38 | 31,98 | 31,15 | 31,74 | 1,05% | 125.991,00 |
| 15.08.2024 | 31,27 | 31,77 | 30,40 | 31,41 | 3,56% | 186.550,00 |
| 14.08.2024 | 30,71 | 31,38 | 30,30 | 30,33 | -1,24% | 134.882,00 |
| 13.08.2024 | 29,81 | 30,72 | 29,57 | 30,71 | 3,71% | 186.068,00 |
| 12.08.2024 | 30,41 | 30,41 | 29,30 | 29,61 | -2,24% | 179.780,00 |
| 09.08.2024 | 28,89 | 30,40 | 28,89 | 30,29 | 5,28% | 214.080,00 |
| 08.08.2024 | 28,80 | 28,92 | 28,17 | 28,77 | 2,49% | 258.834,00 |
| 07.08.2024 | 30,92 | 30,99 | 28,07 | 28,07 | -1,85% | 239.901,00 |
| 06.08.2024 | 27,98 | 29,51 | 27,98 | 28,60 | 2,14% | 221.598,00 |
| 05.08.2024 | 26,70 | 28,26 | 26,00 | 28,00 | -4,31% | 237.438,00 |
| 02.08.2024 | 29,01 | 29,77 | 28,93 | 29,26 | -2,17% | 201.016,00 |
| 01.08.2024 | 29,79 | 30,45 | 29,36 | 29,91 | 0,34% | 169.802,00 |
| 31.07.2024 | 30,20 | 30,42 | 28,55 | 29,81 | -0,50% | 259.340,00 |