29,400€
2,08%
Echtzeit-Aktienkurs Pennant Group (The)
Bid:
Ask:
Aktienkurse zur Pennant Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,70 | 29,40 | 28,40 | 29,40 | 1,38% | - |
| 06.03.2026 | 28,30 | 29,00 | 28,10 | 29,00 | 1,40% | - |
| 05.03.2026 | 28,90 | 28,90 | 28,30 | 28,60 | -0,69% | - |
| 04.03.2026 | 28,30 | 28,80 | 28,10 | 28,80 | 2,13% | - |
| 03.03.2026 | 28,70 | 28,90 | 27,90 | 28,20 | -2,42% | - |
| 02.03.2026 | 28,30 | 29,20 | 28,10 | 28,90 | 1,40% | - |
| 27.02.2026 | 25,70 | 29,50 | 25,40 | 28,50 | 10,47% | - |
| 26.02.2026 | 27,90 | 28,20 | 24,50 | 25,80 | -7,86% | - |
| 25.02.2026 | 27,10 | 28,20 | 27,00 | 28,00 | 3,32% | - |
| 24.02.2026 | 27,70 | 27,80 | 26,70 | 27,10 | -1,81% | - |
| 23.02.2026 | 27,10 | 27,80 | 27,10 | 27,60 | 0,73% | - |
| 20.02.2026 | 27,50 | 27,80 | 27,20 | 27,40 | 0,00% | - |
| 19.02.2026 | 27,70 | 28,10 | 27,10 | 27,40 | -0,72% | - |
| 18.02.2026 | 26,90 | 27,90 | 26,60 | 27,60 | 4,55% | - |
| 17.02.2026 | 26,80 | 27,30 | 26,40 | 26,40 | -1,86% | - |
| 16.02.2026 | 26,90 | 27,10 | 26,90 | 26,90 | 0,37% | - |
| 13.02.2026 | 26,30 | 27,40 | 26,20 | 26,80 | 2,29% | - |
| 12.02.2026 | 26,70 | 27,30 | 26,20 | 26,20 | -1,50% | - |
| 11.02.2026 | 26,10 | 26,60 | 25,90 | 26,60 | 2,31% | - |
| 10.02.2026 | 25,90 | 26,20 | 25,50 | 26,00 | 0,39% | - |
| 09.02.2026 | 25,70 | 26,10 | 25,20 | 25,90 | 1,57% | - |
| 06.02.2026 | 25,30 | 25,80 | 25,00 | 25,50 | 6,25% | - |
| 05.02.2026 | 24,50 | 25,80 | 24,00 | 24,00 | -2,04% | - |
| 04.02.2026 | 24,70 | 25,20 | 24,40 | 24,50 | -0,41% | - |
| 03.02.2026 | 23,90 | 24,90 | 23,80 | 24,60 | 2,50% | - |
| 02.02.2026 | 23,10 | 24,40 | 23,10 | 24,00 | 3,00% | - |
| 30.01.2026 | 22,70 | 23,50 | 22,50 | 23,30 | 1,75% | - |
| 29.01.2026 | 22,90 | 23,30 | 22,30 | 22,90 | -0,43% | - |
| 28.01.2026 | 23,10 | 23,40 | 22,70 | 23,00 | 0,44% | - |
| 27.01.2026 | 25,70 | 25,90 | 22,80 | 22,90 | -10,89% | - |
| 26.01.2026 | 25,70 | 26,50 | 25,50 | 25,70 | 0,00% | - |
| 23.01.2026 | 26,50 | 27,30 | 25,40 | 25,70 | -2,65% | - |
| 22.01.2026 | 25,70 | 27,20 | 25,70 | 26,40 | 2,33% | - |
| 21.01.2026 | 25,10 | 25,80 | 24,00 | 25,80 | 3,20% | - |
| 20.01.2026 | 24,80 | 25,20 | 23,90 | 25,00 | 0,00% | - |
| 19.01.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | - |
| 16.01.2026 | 25,70 | 25,90 | 24,80 | 25,00 | -3,10% | 2.600,00 |
| 15.01.2026 | 24,70 | 26,00 | 24,60 | 25,80 | 4,03% | - |
| 14.01.2026 | 24,70 | 24,80 | 24,20 | 24,80 | 1,22% | - |
| 13.01.2026 | 24,70 | 24,90 | 24,50 | 24,50 | -0,81% | - |
| 12.01.2026 | 24,10 | 24,70 | 23,70 | 24,70 | 2,07% | - |
| 09.01.2026 | 24,90 | 25,20 | 24,20 | 24,20 | -3,20% | - |
| 08.01.2026 | 24,70 | 25,50 | 24,70 | 25,00 | 0,40% | - |
| 07.01.2026 | 24,50 | 25,40 | 24,20 | 24,90 | 1,63% | - |
| 06.01.2026 | 24,30 | 24,60 | 23,90 | 24,50 | 0,82% | - |
| 05.01.2026 | 23,90 | 24,40 | 23,70 | 24,30 | 2,53% | - |
| 02.01.2026 | 23,90 | 24,60 | 23,50 | 23,70 | -5,20% | - |
| 30.12.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 1,21% | - |
| 29.12.2025 | 24,70 | 24,90 | 24,40 | 24,70 | 2,92% | - |
| 22.12.2025 | 25,30 | 25,40 | 24,00 | 24,00 | -4,00% | - |
| 19.12.2025 | 25,20 | 25,30 | 25,00 | 25,00 | 0,00% | - |
| 18.12.2025 | 25,10 | 25,40 | 24,80 | 25,00 | -0,40% | - |
| 17.12.2025 | 25,60 | 25,60 | 25,10 | 25,10 | -0,40% | - |
| 15.12.2025 | 25,60 | 25,60 | 25,00 | 25,20 | -1,56% | - |
| 12.12.2025 | 25,10 | 25,70 | 25,00 | 25,60 | 2,81% | - |
| 11.12.2025 | 24,90 | 25,10 | 24,60 | 24,90 | -0,80% | - |
| 10.12.2025 | 24,90 | 25,10 | 24,80 | 25,10 | 1,21% | - |
| 09.12.2025 | 24,80 | 25,20 | 24,50 | 24,80 | -0,80% | - |
| 08.12.2025 | 25,10 | 25,50 | 24,80 | 25,00 | -0,40% | - |
| 05.12.2025 | 24,80 | 25,10 | 24,40 | 25,10 | 6,36% | - |
| 04.12.2025 | 24,90 | 25,10 | 23,60 | 23,60 | -4,84% | - |
| 03.12.2025 | 25,10 | 25,40 | 24,50 | 24,80 | -1,59% | - |
| 02.12.2025 | 24,50 | 25,80 | 24,00 | 25,20 | 2,44% | - |
| 01.12.2025 | 23,90 | 25,10 | 23,60 | 24,60 | 0,00% | - |
| 28.11.2025 | 24,30 | 24,70 | 23,70 | 24,60 | 6,03% | - |
| 26.11.2025 | 24,30 | 24,50 | 23,20 | 23,20 | -4,53% | - |
| 25.11.2025 | 23,20 | 24,30 | 23,00 | 24,30 | 4,29% | - |
| 24.11.2025 | 23,40 | 23,40 | 22,90 | 23,30 | 0,87% | - |
| 21.11.2025 | 22,40 | 23,40 | 22,20 | 23,10 | 0,43% | - |
| 20.11.2025 | 22,50 | 23,20 | 22,50 | 23,00 | 3,14% | - |
| 18.11.2025 | 21,90 | 23,00 | 21,80 | 22,30 | 1,36% | - |
| 17.11.2025 | 21,50 | 22,50 | 21,30 | 22,00 | 2,80% | - |
| 14.11.2025 | 21,50 | 21,60 | 21,10 | 21,40 | -2,73% | - |
| 13.11.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 12.11.2025 | 21,80 | 22,10 | 21,60 | 21,80 | -0,91% | - |
| 11.11.2025 | 21,30 | 22,10 | 21,10 | 22,00 | 1,38% | - |
| 10.11.2025 | 22,30 | 22,30 | 21,50 | 21,70 | -2,69% | - |
| 07.11.2025 | 20,65 | 22,60 | 20,50 | 22,30 | 8,78% | - |
| 06.11.2025 | 21,80 | 23,70 | 19,35 | 20,50 | -6,39% | - |
| 05.11.2025 | 22,00 | 22,60 | 21,55 | 21,90 | -0,45% | - |
| 04.11.2025 | 21,70 | 22,40 | 21,50 | 22,00 | 0,92% | - |
| 03.11.2025 | 21,40 | 22,00 | 21,40 | 21,80 | 6,86% | - |
| 31.10.2025 | 21,50 | 22,40 | 17,70 | 20,40 | -5,56% | - |
| 30.10.2025 | 21,60 | 21,80 | 21,50 | 21,60 | -2,26% | - |
| 29.10.2025 | 22,20 | 22,40 | 22,10 | 22,10 | 25,21% | - |
| 28.10.2025 | 21,70 | 22,40 | 17,65 | 17,65 | -17,52% | - |
| 27.10.2025 | 22,00 | 22,00 | 21,30 | 21,40 | -3,60% | - |
| 24.10.2025 | 21,10 | 22,70 | 21,10 | 22,20 | 4,72% | - |
| 23.10.2025 | 21,60 | 21,80 | 20,40 | 21,20 | 1,44% | - |
| 22.10.2025 | 20,70 | 20,95 | 20,70 | 20,90 | 1,21% | - |
| 21.10.2025 | 20,65 | 20,95 | 20,40 | 20,65 | 0,00% | - |
| 20.10.2025 | 20,35 | 20,70 | 20,10 | 20,65 | 0,98% | - |
| 17.10.2025 | 20,30 | 20,70 | 20,30 | 20,45 | -1,21% | - |
| 16.10.2025 | 20,90 | 21,25 | 20,30 | 20,70 | 0,24% | - |
| 15.10.2025 | 20,85 | 21,20 | 20,50 | 20,65 | 0,00% | - |
| 14.10.2025 | 20,65 | 21,15 | 20,40 | 20,65 | -0,72% | - |
| 13.10.2025 | 21,20 | 21,40 | 20,70 | 20,80 | 4,00% | - |
| 10.10.2025 | 21,70 | 21,80 | 20,00 | 20,00 | -7,83% | - |
| 09.10.2025 | 21,80 | 21,90 | 21,70 | 21,70 | -0,46% | - |
| 08.10.2025 | 21,60 | 22,50 | 21,35 | 21,80 | -0,91% | - |