26,900€
1,13%
Echtzeit-Aktienkurs Pennant Group (The)
Bid:
Ask:
Aktienkurse zur Pennant Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,60 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 13.02.2026 | 25,80 | 27,00 | 25,80 | 26,60 | 1,53% | - |
| 12.02.2026 | 26,40 | 27,00 | 26,00 | 26,20 | -0,76% | - |
| 11.02.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | - |
| 10.02.2026 | 25,60 | 26,00 | 25,40 | 25,80 | 0,00% | - |
| 09.02.2026 | 25,40 | 25,80 | 25,20 | 25,80 | 0,78% | - |
| 06.02.2026 | 25,20 | 25,60 | 25,00 | 25,60 | 6,67% | - |
| 05.02.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 04.02.2026 | 24,40 | 25,00 | 24,00 | 24,40 | -0,81% | - |
| 03.02.2026 | 23,60 | 24,60 | 23,60 | 24,60 | 3,36% | - |
| 02.02.2026 | 22,80 | 24,00 | 22,80 | 23,80 | 4,39% | - |
| 30.01.2026 | 22,70 | 23,20 | 22,70 | 22,80 | 1,33% | - |
| 29.01.2026 | 22,90 | 23,30 | 22,50 | 22,50 | -3,02% | - |
| 28.01.2026 | 23,10 | 23,30 | 22,70 | 23,20 | -4,13% | - |
| 27.01.2026 | 25,70 | 25,90 | 24,10 | 24,20 | -5,47% | - |
| 26.01.2026 | 25,70 | 26,50 | 25,50 | 25,60 | -2,66% | - |
| 23.01.2026 | 26,50 | 27,30 | 26,00 | 26,30 | -0,75% | - |
| 22.01.2026 | 25,70 | 26,70 | 25,70 | 26,50 | 5,16% | - |
| 21.01.2026 | 25,10 | 25,40 | 24,00 | 25,20 | 0,80% | - |
| 20.01.2026 | 24,60 | 25,20 | 23,90 | 25,00 | 0,40% | - |
| 19.01.2026 | 24,90 | 25,00 | 24,90 | 24,90 | -2,73% | - |
| 16.01.2026 | 25,70 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 15.01.2026 | 24,70 | 25,80 | 24,60 | 25,80 | 5,31% | - |
| 14.01.2026 | 24,70 | 24,80 | 24,40 | 24,50 | -0,81% | - |
| 13.01.2026 | 24,70 | 24,90 | 24,60 | 24,70 | 1,65% | - |
| 12.01.2026 | 23,90 | 24,30 | 23,70 | 24,30 | -2,02% | - |
| 09.01.2026 | 24,90 | 25,20 | 24,70 | 24,80 | -2,36% | - |
| 08.01.2026 | 24,70 | 25,50 | 24,70 | 25,40 | 3,25% | - |
| 07.01.2026 | 24,50 | 25,00 | 24,20 | 24,60 | 0,82% | - |
| 06.01.2026 | 24,30 | 24,50 | 23,90 | 24,40 | 1,24% | - |
| 05.01.2026 | 23,90 | 24,10 | 23,70 | 24,10 | 2,55% | - |
| 02.01.2026 | 23,90 | 24,60 | 23,50 | 23,50 | -5,24% | - |
| 30.12.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 1,22% | - |
| 29.12.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -2,39% | - |
| 23.12.2025 | 25,10 | 25,20 | 24,90 | 25,10 | -0,40% | - |
| 22.12.2025 | 25,20 | 25,20 | 24,90 | 25,20 | 0,80% | - |
| 19.12.2025 | 25,30 | 25,30 | 25,00 | 25,00 | -0,79% | - |
| 18.12.2025 | 25,20 | 25,40 | 24,80 | 25,20 | 0,40% | - |
| 17.12.2025 | 25,50 | 25,60 | 25,10 | 25,10 | -1,18% | - |
| 16.12.2025 | 25,40 | 25,80 | 25,20 | 25,40 | 0,00% | - |
| 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% | - |