22,000€
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,00 | 22,10 | 22,00 | 22,00 | 0,00% | - |
| 02.07.2025 | 23,10 | 23,80 | 21,60 | 22,00 | -3,93% | - |
| 01.07.2025 | 25,50 | 25,50 | 22,40 | 22,90 | -9,49% | - |
| 30.06.2025 | 25,70 | 25,70 | 24,40 | 25,30 | -0,78% | - |
| 27.06.2025 | 25,00 | 25,60 | 24,80 | 25,50 | 2,41% | - |
| 26.06.2025 | 25,10 | 25,30 | 24,50 | 24,90 | -0,40% | - |
| 25.06.2025 | 25,20 | 25,30 | 24,60 | 25,00 | -0,40% | - |
| 24.06.2025 | 24,60 | 25,10 | 24,10 | 25,10 | 3,29% | - |
| 23.06.2025 | 24,00 | 25,00 | 23,90 | 24,30 | 0,83% | - |
| 20.06.2025 | 24,40 | 24,60 | 23,70 | 24,10 | 0,00% | - |
| 19.06.2025 | 24,50 | 24,60 | 24,10 | 24,10 | -1,63% | - |
| 18.06.2025 | 24,20 | 25,00 | 22,90 | 24,50 | 0,82% | - |
| 17.06.2025 | 24,60 | 24,60 | 23,90 | 24,30 | -1,62% | - |
| 16.06.2025 | 24,10 | 25,40 | 23,80 | 24,70 | 3,35% | - |
| 13.06.2025 | 23,70 | 24,40 | 23,60 | 23,90 | 0,00% | - |
| 12.06.2025 | 24,00 | 24,10 | 23,60 | 23,90 | -0,83% | - |
| 11.06.2025 | 24,60 | 25,00 | 24,10 | 24,10 | -3,21% | - |
| 10.06.2025 | 25,40 | 25,60 | 24,80 | 24,90 | -1,58% | - |
| 09.06.2025 | 26,00 | 26,70 | 25,10 | 25,30 | -2,32% | - |
| 06.06.2025 | 26,00 | 26,60 | 25,70 | 25,90 | 0,00% | - |
| 05.06.2025 | 25,20 | 26,10 | 25,00 | 25,90 | 2,37% | - |
| 04.06.2025 | 25,40 | 25,80 | 25,30 | 25,30 | -1,17% | - |
| 03.06.2025 | 25,00 | 26,00 | 25,00 | 25,60 | 1,99% | - |
| 02.06.2025 | 24,80 | 25,80 | 24,80 | 25,10 | -0,79% | - |
| 30.05.2025 | 24,60 | 25,70 | 24,60 | 25,30 | 2,43% | - |
| 29.05.2025 | 25,20 | 25,20 | 24,60 | 24,70 | 0,00% | - |
| 28.05.2025 | 25,20 | 25,30 | 24,60 | 24,70 | -1,59% | - |
| 27.05.2025 | 24,70 | 25,50 | 24,60 | 25,10 | 1,21% | - |
| 26.05.2025 | 24,60 | 24,80 | 24,50 | 24,80 | 1,22% | - |
| 23.05.2025 | 24,90 | 25,00 | 24,10 | 24,50 | -1,61% | - |
| 22.05.2025 | 25,40 | 26,00 | 24,60 | 24,90 | -1,58% | - |
| 21.05.2025 | 26,10 | 26,30 | 25,10 | 25,30 | -3,07% | - |
| 20.05.2025 | 26,50 | 26,80 | 25,80 | 26,10 | -1,14% | - |
| 19.05.2025 | 27,00 | 27,00 | 26,30 | 26,40 | -2,94% | - |
| 16.05.2025 | 26,40 | 27,20 | 26,10 | 27,20 | 3,03% | - |
| 15.05.2025 | 26,30 | 27,20 | 25,10 | 26,40 | 0,76% | - |
| 14.05.2025 | 26,30 | 26,40 | 25,70 | 26,20 | 0,77% | - |
| 13.05.2025 | 26,70 | 27,00 | 25,60 | 26,00 | -2,26% | - |
| 12.05.2025 | 25,90 | 26,60 | 25,70 | 26,60 | 4,72% | - |
| 09.05.2025 | 25,20 | 26,30 | 24,25 | 25,40 | 1,20% | - |
| 08.05.2025 | 24,80 | 25,60 | 24,10 | 25,10 | 2,45% | - |
| 07.05.2025 | 23,80 | 25,10 | 22,80 | 24,50 | 3,81% | - |
| 06.05.2025 | 23,40 | 23,70 | 23,10 | 23,60 | -0,42% | - |
| 05.05.2025 | 23,60 | 25,60 | 23,20 | 23,70 | 0,42% | - |
| 02.05.2025 | 22,70 | 23,80 | 22,50 | 23,60 | 4,42% | - |
| 30.04.2025 | 22,70 | 23,70 | 22,20 | 22,60 | -0,44% | - |
| 29.04.2025 | 22,40 | 23,60 | 22,10 | 22,70 | 1,34% | - |
| 28.04.2025 | 22,50 | 24,50 | 22,20 | 22,40 | -0,44% | - |
| 25.04.2025 | 22,70 | 23,00 | 22,10 | 22,50 | 0,45% | - |
| 24.04.2025 | 22,30 | 24,00 | 22,00 | 22,40 | 0,45% | - |
| 23.04.2025 | 22,60 | 24,20 | 22,20 | 22,30 | 0,45% | - |
| 22.04.2025 | 21,30 | 23,30 | 21,30 | 22,20 | -3,48% | - |
| 17.04.2025 | 23,30 | 23,40 | 22,50 | 23,00 | 0,00% | - |
| 16.04.2025 | 22,80 | 23,30 | 21,15 | 23,00 | 0,00% | - |
| 15.04.2025 | 23,00 | 23,20 | 22,60 | 23,00 | 0,44% | - |
| 14.04.2025 | 22,50 | 23,20 | 21,40 | 22,90 | 2,23% | - |
| 11.04.2025 | 22,60 | 22,60 | 21,65 | 22,40 | 0,00% | - |
| 10.04.2025 | 23,00 | 23,00 | 21,90 | 22,40 | -2,61% | - |
| 09.04.2025 | 21,80 | 24,00 | 19,30 | 23,00 | 3,60% | - |
| 08.04.2025 | 22,50 | 23,10 | 22,00 | 22,20 | -0,45% | - |
| 07.04.2025 | 21,90 | 22,90 | 20,95 | 22,30 | -0,89% | - |
| 04.04.2025 | 23,20 | 23,30 | 22,10 | 22,50 | -2,60% | - |
| 03.04.2025 | 23,00 | 23,50 | 21,80 | 23,10 | -2,53% | - |
| 02.04.2025 | 23,60 | 23,80 | 22,80 | 23,70 | 0,85% | - |
| 01.04.2025 | 23,40 | 23,90 | 22,80 | 23,50 | 0,86% | - |
| 31.03.2025 | 22,80 | 23,30 | 21,10 | 23,30 | 39,94% | - |
| 28.03.2025 | 23,70 | 23,70 | 16,65 | 16,65 | -1,48% | - |
| 27.03.2025 | 22,80 | 23,75 | 16,80 | 16,90 | 1,20% | - |
| 26.03.2025 | 23,00 | 23,10 | 16,70 | 16,70 | 0,00% | - |
| 25.03.2025 | 22,20 | 23,10 | 16,70 | 16,70 | 1,21% | - |
| 24.03.2025 | 21,80 | 22,60 | 16,50 | 16,50 | -23,96% | - |
| 21.03.2025 | 22,40 | 23,60 | 21,45 | 21,70 | 30,92% | - |
| 20.03.2025 | 22,40 | 22,70 | 16,38 | 16,58 | 0,76% | - |
| 19.03.2025 | 22,20 | 22,50 | 16,45 | 16,45 | 2,33% | - |
| 18.03.2025 | 22,40 | 22,40 | 16,08 | 16,08 | -2,28% | - |
| 17.03.2025 | 21,20 | 22,40 | 16,35 | 16,45 | -23,84% | - |
| 14.03.2025 | 21,60 | 22,00 | 21,20 | 21,60 | 0,47% | - |
| 13.03.2025 | 21,00 | 22,20 | 20,70 | 21,50 | 2,38% | - |
| 12.03.2025 | 21,40 | 22,60 | 15,40 | 21,00 | -1,41% | - |
| 11.03.2025 | 20,80 | 22,40 | 18,85 | 21,30 | 27,74% | - |
| 10.03.2025 | 20,60 | 21,20 | 15,78 | 16,68 | -18,86% | - |
| 07.03.2025 | 21,40 | 21,60 | 20,10 | 20,55 | -3,97% | - |
| 06.03.2025 | 21,80 | 21,80 | 21,15 | 21,40 | -1,83% | - |
| 05.03.2025 | 21,50 | 23,80 | 21,10 | 21,80 | 1,87% | - |
| 04.03.2025 | 21,40 | 21,80 | 20,60 | 21,40 | -0,47% | - |
| 03.03.2025 | 22,40 | 22,50 | 21,00 | 21,50 | -2,27% | - |
| 28.02.2025 | 24,70 | 24,80 | 20,80 | 22,00 | -10,20% | - |
| 27.02.2025 | 24,60 | 25,00 | 24,20 | 24,50 | 0,82% | - |
| 26.02.2025 | 24,70 | 25,00 | 24,10 | 24,30 | -0,82% | - |
| 25.02.2025 | 24,20 | 24,50 | 23,70 | 24,50 | 1,66% | - |
| 24.02.2025 | 24,00 | 24,20 | 23,60 | 24,10 | 0,84% | - |
| 21.02.2025 | 24,70 | 24,80 | 23,70 | 23,90 | -2,45% | - |
| 20.02.2025 | 26,00 | 26,00 | 24,50 | 24,50 | -5,41% | - |
| 19.02.2025 | 25,70 | 26,00 | 25,20 | 25,90 | 1,57% | - |
| 18.02.2025 | 25,00 | 25,60 | 24,80 | 25,50 | 2,41% | - |
| 17.02.2025 | 24,90 | 25,00 | 24,70 | 24,90 | 0,81% | - |
| 14.02.2025 | 25,50 | 25,50 | 24,70 | 24,70 | -2,37% | - |
| 13.02.2025 | 25,00 | 25,50 | 24,80 | 25,30 | 1,61% | - |
| 12.02.2025 | 25,70 | 25,80 | 24,70 | 24,90 | -2,73% | - |
| 11.02.2025 | 26,00 | 26,00 | 25,40 | 25,60 | -1,16% | - |