34,000€
7,59%
Echtzeit-Aktienkurs Pennant Group (The)
Bid:
Ask:
Aktienkurse zur Pennant Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 33,40 | 33,40 | 32,40 | 32,40 | 2,53% | - |
| 08.09.2026 | 32,20 | 32,20 | 31,60 | 31,60 | -1,86% | - |
| 07.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 04.09.2026 | 32,80 | 32,80 | 32,00 | 32,00 | 0,00% | - |
| 03.09.2026 | 32,40 | 32,40 | 32,00 | 32,00 | -0,62% | - |
| 02.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 01.09.2026 | 31,40 | 31,40 | 31,00 | 31,00 | 0,00% | - |
| 31.08.2026 | 31,60 | 31,60 | 31,00 | 31,00 | -3,13% | - |
| 28.08.2026 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 27.08.2026 | 32,60 | 32,60 | 32,00 | 32,00 | -0,62% | - |
| 26.08.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -1,83% | - |
| 25.08.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 24.08.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 21.08.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 20.08.2026 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | - |
| 19.08.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | - |
| 18.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 17.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 14.08.2026 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | - |
| 13.08.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 2,47% | - |
| 12.08.2026 | 32,80 | 32,80 | 32,40 | 32,40 | -3,57% | - |
| 11.08.2026 | 34,00 | 34,40 | 33,60 | 33,60 | 1,82% | 40,00 |
| 10.08.2026 | 33,40 | 33,40 | 33,00 | 33,00 | 1,85% | - |
| 07.08.2026 | 33,60 | 33,60 | 32,40 | 32,40 | -1,82% | - |
| 06.08.2026 | 33,40 | 34,40 | 33,00 | 33,00 | 1,23% | 60,00 |
| 05.08.2026 | 33,20 | 33,20 | 32,60 | 32,60 | -2,98% | - |
| 04.08.2026 | 34,60 | 34,60 | 33,60 | 33,60 | -3,45% | - |
| 03.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 31.07.2026 | 35,60 | 35,60 | 34,60 | 34,60 | -1,14% | - |
| 30.07.2026 | 35,60 | 35,60 | 35,00 | 35,00 | -2,78% | - |
| 29.07.2026 | 36,60 | 36,60 | 36,00 | 36,00 | 0,56% | - |
| 28.07.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | - |
| 27.07.2026 | 36,00 | 36,00 | 35,60 | 35,60 | 2,30% | - |
| 24.07.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 2,35% | - |
| 23.07.2026 | 35,00 | 35,00 | 34,00 | 34,00 | -3,41% | - |
| 22.07.2026 | 36,00 | 36,00 | 35,20 | 35,20 | 0,57% | - |
| 21.07.2026 | 35,80 | 35,80 | 35,00 | 35,00 | -2,78% | - |
| 20.07.2026 | 36,40 | 36,40 | 36,00 | 36,00 | 0,56% | - |
| 17.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 4,07% | - |
| 16.07.2026 | 34,60 | 34,60 | 34,40 | 34,40 | 1,18% | - |
| 15.07.2026 | 34,40 | 34,40 | 34,00 | 34,00 | 1,80% | - |
| 14.07.2026 | 34,60 | 34,60 | 33,40 | 33,40 | -4,57% | - |
| 13.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 10.07.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 3,57% | - |
| 09.07.2026 | 34,00 | 34,00 | 33,60 | 33,60 | 0,00% | - |
| 08.07.2026 | 34,40 | 34,40 | 33,60 | 33,60 | -2,33% | - |
| 07.07.2026 | 34,60 | 34,60 | 34,40 | 34,40 | 3,61% | - |
| 06.07.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | - |
| 03.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 02.07.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
| 01.07.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 4,55% | - |
| 30.06.2026 | 31,60 | 31,60 | 30,80 | 30,80 | 1,32% | - |
| 29.06.2026 | 31,40 | 31,40 | 30,40 | 30,40 | -5,00% | - |
| 26.06.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 5,96% | 100,00 |
| 25.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 24.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 23.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 22.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 19.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 18.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 17.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 16.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 15.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 12.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 11.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 10.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 09.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 08.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 05.06.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 04.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 03.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 02.06.2026 | 27,00 | 27,00 | 26,40 | 26,40 | -7,69% | - |
| 01.06.2026 | 29,20 | 29,20 | 28,60 | 28,60 | -0,69% | - |
| 29.05.2026 | 29,20 | 29,20 | 28,80 | 28,80 | 2,13% | - |
| 28.05.2026 | 29,00 | 29,00 | 28,20 | 28,20 | -1,40% | - |
| 27.05.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 0,70% | - |
| 26.05.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -2,07% | - |
| 25.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 22.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 21.05.2026 | 30,00 | 30,00 | 29,60 | 29,60 | 0,00% | - |
| 20.05.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 19.05.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 18.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 15.05.2026 | 31,20 | 31,20 | 31,00 | 31,00 | 2,65% | - |
| 14.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 13.05.2026 | 29,80 | 29,80 | 29,20 | 29,20 | 2,82% | - |
| 12.05.2026 | 28,60 | 28,60 | 28,40 | 28,40 | -5,96% | - |
| 11.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 08.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 6,34% | - |
| 07.05.2026 | 27,40 | 28,40 | 27,40 | 28,40 | 7,58% | - |
| 06.05.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 2,33% | - |
| 05.05.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -2,27% | - |
| 04.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 30.04.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | - |
| 29.04.2026 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | - |
| 28.04.2026 | 26,20 | 26,20 | 25,60 | 25,60 | 1,59% | - |
| 27.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 24.04.2026 | 25,40 | 25,40 | 25,00 | 25,00 | 1,63% | - |
| 23.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 22.04.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | - |