Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | - |
| 20.04.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 17.04.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 16.04.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 15.04.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 14.04.2026 | 26,40 | 26,40 | 25,60 | 25,60 | -0,78% | - |
| 13.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 10.04.2026 | 26,80 | 26,80 | 26,00 | 26,00 | 0,78% | - |
| 09.04.2026 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | - |
| 08.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 07.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 01.04.2026 | 26,20 | 26,20 | 25,60 | 25,60 | 0,00% | - |
| 31.03.2026 | 26,20 | 26,20 | 25,60 | 25,60 | 1,59% | - |
| 30.03.2026 | 25,80 | 25,80 | 25,20 | 25,20 | -4,55% | - |
| 27.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 26.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 25.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 24.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 23.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 20.03.2026 | 27,60 | 27,60 | 26,80 | 26,80 | -6,29% | - |
| 19.03.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 2,14% | - |
| 18.03.2026 | 28,60 | 28,60 | 28,00 | 28,00 | -2,10% | - |
| 17.03.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 1,42% | - |
| 16.03.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -2,76% | - |
| 13.03.2026 | 29,60 | 29,60 | 29,00 | 29,00 | 2,11% | - |
| 12.03.2026 | 29,20 | 29,20 | 28,40 | 28,40 | 0,71% | - |
| 11.03.2026 | 29,00 | 29,00 | 28,20 | 28,20 | -2,08% | - |
| 10.03.2026 | 29,60 | 29,60 | 28,80 | 28,80 | 2,86% | - |
| 09.03.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 06.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 05.03.2026 | 28,40 | 28,40 | 27,80 | 27,80 | 0,00% | - |
| 04.03.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | - |
| 03.03.2026 | 28,40 | 28,40 | 27,40 | 27,40 | -0,72% | - |
| 02.03.2026 | 28,00 | 28,00 | 27,60 | 27,60 | 6,98% | - |
| 27.02.2026 | 25,40 | 25,80 | 25,40 | 25,80 | -6,52% | - |
| 26.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 25.02.2026 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | - |
| 24.02.2026 | 27,40 | 27,40 | 26,60 | 26,60 | -1,48% | - |
| 23.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 20.02.2026 | 27,20 | 27,20 | 26,80 | 26,80 | 0,00% | - |
| 19.02.2026 | 27,40 | 27,40 | 26,80 | 26,80 | 1,52% | - |
| 18.02.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 17.02.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | - |
| 16.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 13.02.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -3,01% | - |
| 12.02.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 4,72% | - |
| 11.02.2026 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 10.02.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 2,42% | - |
| 09.02.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -0,80% | - |
| 06.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 05.02.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 04.02.2026 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | - |
| 03.02.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 4,35% | - |
| 02.02.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 3,60% | - |
| 30.01.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 29.01.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 28.01.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -5,88% | - |
| 27.01.2026 | 25,40 | 25,40 | 23,80 | 23,80 | -5,56% | - |
| 26.01.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -3,08% | - |
| 23.01.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 1,56% | - |
| 22.01.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 5,79% | - |
| 21.01.2026 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 20.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 19.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 16.01.2026 | 25,40 | 25,40 | 25,00 | 25,00 | 3,31% | - |
| 15.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 14.01.2026 | 24,40 | 24,40 | 23,80 | 23,80 | -0,83% | - |
| 13.01.2026 | 24,40 | 24,40 | 24,00 | 24,00 | 3,45% | - |
| 12.01.2026 | 23,60 | 23,60 | 23,20 | 23,20 | -4,92% | - |
| 09.01.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 08.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 07.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 2,56% | - |
| 06.01.2026 | 24,00 | 24,00 | 23,40 | 23,40 | 0,86% | - |
| 05.01.2026 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | - |
| 02.01.2026 | 23,60 | 23,60 | 23,20 | 23,20 | -5,69% | - |
| 30.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 23.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 22.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 17.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 16.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 11.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 10.12.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 09.12.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 08.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 0,83% | - |
| 05.12.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 04.12.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 03.12.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | - |