26,200€
-2,96%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 19.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 18.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 17.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 16.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 13.12.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -3,52% | - |
| 12.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 11.12.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | - |
| 10.12.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 2,82% | - |
| 09.12.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 06.12.2024 | 27,80 | 28,00 | 27,80 | 28,00 | -2,78% | 523,00 |
| 05.12.2024 | 29,40 | 29,40 | 28,80 | 28,80 | -2,70% | - |
| 04.12.2024 | 29,00 | 29,60 | 29,00 | 29,60 | 0,00% | - |
| 03.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 02.12.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 0,00% | - |
| 29.11.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 28.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 27.11.2024 | 29,80 | 29,80 | 29,40 | 29,40 | 0,00% | - |
| 26.11.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 2,08% | - |
| 25.11.2024 | 29,40 | 29,40 | 28,80 | 28,80 | -2,04% | - |
| 22.11.2024 | 28,60 | 29,40 | 28,60 | 29,40 | -0,34% | - |
| 21.11.2024 | 29,10 | 29,50 | 28,90 | 29,50 | 1,03% | - |
| 20.11.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 19.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 18.11.2024 | 29,40 | 30,00 | 29,40 | 30,00 | -0,66% | - |
| 15.11.2024 | 29,60 | 30,20 | 29,60 | 30,20 | -0,66% | - |
| 14.11.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -4,40% | - |
| 13.11.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 0,63% | - |
| 12.11.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 1,94% | - |
| 11.11.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | - |
| 08.11.2024 | 29,20 | 30,60 | 29,20 | 30,60 | 9,29% | 65,00 |
| 07.11.2024 | 30,20 | 30,20 | 28,00 | 28,00 | -9,68% | - |
| 06.11.2024 | 29,60 | 31,00 | 29,60 | 31,00 | 7,64% | - |
| 05.11.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -2,70% | - |
| 04.11.2024 | 29,40 | 29,60 | 29,40 | 29,60 | -1,33% | - |
| 01.11.2024 | 29,00 | 30,00 | 29,00 | 30,00 | -0,66% | 150,00 |
| 31.10.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -3,21% | - |
| 30.10.2024 | 31,00 | 32,00 | 31,00 | 31,20 | 1,30% | 258,00 |
| 29.10.2024 | 30,40 | 30,80 | 30,40 | 30,80 | -1,28% | - |
| 28.10.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 25.10.2024 | 30,20 | 31,00 | 30,20 | 31,00 | -1,90% | - |
| 24.10.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | - |
| 23.10.2024 | 30,40 | 31,20 | 30,40 | 31,20 | 2,63% | - |
| 22.10.2024 | 29,80 | 30,40 | 29,80 | 30,40 | -4,40% | 50,00 |
| 21.10.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -1,85% | - |
| 18.10.2024 | 31,80 | 32,40 | 31,80 | 32,40 | -0,61% | - |
| 17.10.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 16.10.2024 | 31,60 | 32,40 | 31,60 | 32,40 | 0,31% | - |
| 15.10.2024 | 31,90 | 32,40 | 31,60 | 32,30 | 2,87% | - |
| 14.10.2024 | 30,40 | 31,40 | 30,40 | 31,40 | 3,29% | - |
| 11.10.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 0,00% | - |
| 10.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 09.10.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | - |
| 08.10.2024 | 29,20 | 30,40 | 29,20 | 30,40 | 1,33% | - |
| 07.10.2024 | 29,60 | 30,00 | 29,60 | 30,00 | -2,60% | - |
| 04.10.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 6,21% | - |
| 03.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 02.10.2024 | 29,20 | 30,00 | 29,20 | 30,00 | 0,67% | - |
| 01.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -5,10% | - |
| 30.09.2024 | 30,20 | 31,40 | 30,20 | 31,40 | 3,29% | - |
| 27.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 26.09.2024 | 31,60 | 32,00 | 31,60 | 31,60 | -3,07% | 130,00 |
| 25.09.2024 | 32,40 | 33,00 | 32,40 | 32,60 | 0,62% | 120,00 |
| 24.09.2024 | 31,80 | 32,40 | 31,80 | 32,40 | 0,00% | - |
| 23.09.2024 | 31,40 | 32,40 | 31,40 | 32,40 | 0,62% | - |
| 20.09.2024 | 31,40 | 32,20 | 31,40 | 32,20 | 0,63% | - |
| 19.09.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 3,90% | 50,00 |
| 18.09.2024 | 30,60 | 30,80 | 30,60 | 30,80 | -1,91% | - |
| 17.09.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | - |
| 16.09.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 2,63% | - |
| 13.09.2024 | 29,60 | 30,60 | 29,60 | 30,40 | 0,66% | 20,00 |
| 12.09.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | - |
| 11.09.2024 | 28,60 | 29,80 | 28,60 | 29,80 | 0,68% | - |
| 10.09.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 1,37% | - |
| 09.09.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 2,10% | - |
| 06.09.2024 | 29,20 | 29,40 | 28,60 | 28,60 | -2,72% | 60,00 |
| 05.09.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 04.09.2024 | 28,80 | 29,00 | 28,80 | 29,00 | -4,61% | - |
| 03.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 02.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 30.08.2024 | 29,40 | 30,40 | 29,40 | 30,40 | 0,00% | - |
| 29.08.2024 | 29,80 | 30,40 | 29,80 | 30,40 | -0,65% | - |
| 28.08.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -2,55% | - |
| 27.08.2024 | 31,00 | 31,40 | 31,00 | 31,40 | -1,26% | 35,00 |
| 26.08.2024 | 30,80 | 31,80 | 30,80 | 31,80 | 4,61% | 2,00 |
| 23.08.2024 | 29,40 | 30,40 | 29,40 | 30,40 | 1,33% | - |
| 22.08.2024 | 29,00 | 30,00 | 29,00 | 30,00 | 2,74% | 95,00 |
| 21.08.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 2,10% | - |
| 20.08.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 19.08.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 16.08.2024 | 28,20 | 28,60 | 28,20 | 28,60 | -1,38% | - |
| 15.08.2024 | 27,20 | 29,00 | 27,20 | 29,00 | 3,57% | 275,00 |
| 14.08.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 2,19% | - |
| 13.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 12.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.08.2024 | 26,00 | 27,40 | 26,00 | 27,40 | 5,38% | - |
| 08.08.2024 | 25,20 | 26,00 | 25,20 | 26,00 | -4,41% | - |
| 07.08.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | - |
| 06.08.2024 | 25,40 | 26,80 | 25,40 | 26,80 | 6,35% | - |
| 05.08.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -6,67% | - |