25,300€
-0,39%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 15.12.2025 | 25,50 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 12.12.2025 | 25,30 | 25,40 | 25,20 | 25,20 | 0,40% | - |
| 11.12.2025 | 24,80 | 25,10 | 24,60 | 25,10 | 0,80% | - |
| 10.12.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,81% | - |
| 09.12.2025 | 24,90 | 25,20 | 24,70 | 24,70 | -0,80% | - |
| 08.12.2025 | 25,20 | 25,40 | 24,90 | 24,90 | -0,40% | - |
| 05.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 04.12.2025 | 25,10 | 25,10 | 24,60 | 24,90 | 0,00% | - |
| 03.12.2025 | 25,30 | 25,40 | 24,90 | 24,90 | -1,97% | - |
| 02.12.2025 | 24,60 | 25,80 | 24,00 | 25,40 | 2,01% | - |
| 01.12.2025 | 23,90 | 25,10 | 23,70 | 24,90 | 2,47% | - |
| 28.11.2025 | 24,50 | 24,50 | 24,30 | 24,30 | -0,41% | - |
| 27.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | - |
| 26.11.2025 | 24,40 | 24,50 | 23,90 | 24,10 | 0,84% | - |
| 25.11.2025 | 23,40 | 24,10 | 23,30 | 23,90 | 3,46% | - |
| 24.11.2025 | 23,40 | 23,40 | 23,00 | 23,10 | 2,21% | - |
| 21.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.11.2025 | 23,00 | 23,10 | 22,80 | 22,80 | 0,88% | - |
| 19.11.2025 | 22,60 | 22,70 | 22,40 | 22,60 | 0,89% | - |
| 18.11.2025 | 22,00 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 17.11.2025 | 21,60 | 22,40 | 21,40 | 21,80 | 1,87% | - |
| 14.11.2025 | 21,40 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 13.11.2025 | 21,90 | 21,90 | 21,20 | 21,20 | -2,75% | - |
| 12.11.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 11.11.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 10.11.2025 | 22,30 | 22,30 | 21,80 | 21,80 | 5,83% | - |
| 07.11.2025 | 20,80 | 20,80 | 20,50 | 20,60 | 1,73% | - |
| 06.11.2025 | 22,00 | 22,00 | 19,90 | 20,25 | -7,95% | - |
| 05.11.2025 | 22,10 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 04.11.2025 | 21,70 | 22,20 | 21,60 | 22,00 | 0,92% | - |
| 03.11.2025 | 21,60 | 22,00 | 21,50 | 21,80 | 1,40% | - |
| 31.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 30.10.2025 | 21,60 | 21,80 | 21,40 | 21,40 | -2,73% | - |
| 29.10.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 28.10.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 27.10.2025 | 22,00 | 22,00 | 21,40 | 21,60 | 0,00% | - |
| 24.10.2025 | 21,20 | 21,60 | 21,10 | 21,60 | 1,89% | - |
| 23.10.2025 | 21,60 | 21,70 | 21,20 | 21,20 | -0,93% | - |
| 22.10.2025 | 20,80 | 21,60 | 20,65 | 21,40 | 3,63% | - |
| 21.10.2025 | 20,80 | 20,85 | 20,50 | 20,65 | 0,24% | - |
| 17.10.2025 | 20,30 | 20,60 | 20,30 | 20,60 | -1,20% | - |
| 16.10.2025 | 21,00 | 21,00 | 20,65 | 20,85 | 0,00% | - |
| 15.10.2025 | 20,80 | 21,00 | 20,80 | 20,85 | 1,71% | - |
| 14.10.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -2,38% | - |
| 13.10.2025 | 21,20 | 21,40 | 20,85 | 21,00 | -1,87% | - |
| 10.10.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | - |
| 09.10.2025 | 21,90 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 08.10.2025 | 21,60 | 21,60 | 21,40 | 21,60 | -0,92% | - |
| 07.10.2025 | 21,90 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 06.10.2025 | 22,20 | 22,30 | 22,00 | 22,00 | 0,92% | - |
| 03.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 02.10.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 0,96% | - |
| 01.10.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 30.09.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 29.09.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 0,00% | - |
| 26.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 24.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 23.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 22.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.09.2025 | 21,00 | 21,00 | 20,40 | 20,40 | 0,99% | - |
| 18.09.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 17.09.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 16.09.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -2,86% | - |
| 15.09.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -1,87% | - |
| 12.09.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 3,88% | - |
| 11.09.2025 | 21,00 | 21,00 | 20,60 | 20,60 | 0,98% | - |
| 10.09.2025 | 21,00 | 21,00 | 20,40 | 20,40 | 0,99% | - |
| 09.09.2025 | 20,80 | 20,80 | 20,20 | 20,20 | 2,02% | - |
| 08.09.2025 | 20,60 | 20,60 | 19,80 | 19,80 | -1,00% | - |
| 05.09.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -3,85% | - |
| 04.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 4,00% | - |
| 03.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | - |
| 02.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 01.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 29.08.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 28.08.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -0,98% | - |
| 27.08.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 26.08.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -1,92% | - |
| 25.08.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -1,89% | - |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 21.08.2025 | 21,80 | 21,80 | 21,50 | 21,80 | 3,81% | - |
| 20.08.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 19.08.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 18.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 15.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 14.08.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | - |
| 13.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 3,67% | - |
| 12.08.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -0,91% | - |
| 11.08.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 4,76% | - |
| 08.08.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 11,70% | - |
| 07.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 06.08.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -2,63% | - |
| 05.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 04.08.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 1,08% | - |
| 01.08.2025 | 19,10 | 19,10 | 18,60 | 18,60 | -2,62% | - |
| 31.07.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -2,05% | - |
| 30.07.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -1,02% | - |
| 29.07.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,51% | - |