22,200€
0,91%
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 | 22,10 | 0,45% | - |
| 02.07.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -12,70% | - |
| 01.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | - |
| 30.06.2025 | 25,40 | 25,40 | 23,80 | 23,80 | -2,46% | 190,00 |
| 27.06.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 26.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,82% | - |
| 25.06.2025 | 25,00 | 25,00 | 24,40 | 24,40 | 3,39% | - |
| 24.06.2025 | 24,40 | 24,40 | 23,60 | 23,60 | 0,85% | - |
| 23.06.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -2,50% | - |
| 20.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 19.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 18.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 17.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 13.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 11.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 10.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 09.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 06.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 05.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 04.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 03.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 02.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 29.05.2025 | 24,80 | 24,80 | 23,80 | 23,80 | -1,65% | - |
| 28.05.2025 | 25,00 | 25,00 | 24,20 | 24,20 | 0,00% | - |
| 27.05.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 26.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 23.05.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 22.05.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | - |
| 21.05.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | - |
| 20.05.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 0,00% | - |
| 19.05.2025 | 26,60 | 26,60 | 25,80 | 25,80 | 0,00% | - |
| 16.05.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 0,78% | - |
| 15.05.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,79% | - |
| 14.05.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -2,31% | - |
| 13.05.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 0,78% | - |
| 12.05.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 4,88% | - |
| 09.05.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 08.05.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 3,33% | 100,00 |
| 07.05.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 4,35% | - |
| 06.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 05.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 3,60% | - |
| 02.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 30.04.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -0,90% | - |
| 29.04.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 28.04.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 25.04.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 24.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | - |
| 23.04.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 6,60% | - |
| 22.04.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -6,19% | - |
| 17.04.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 16.04.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 15.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 14.04.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 11.04.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 10.04.2025 | 22,80 | 22,80 | 22,20 | 22,20 | 2,78% | - |
| 09.04.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -5,26% | - |
| 08.04.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 3,64% | - |
| 07.04.2025 | 21,20 | 22,00 | 21,20 | 22,00 | -2,65% | - |
| 04.04.2025 | 23,00 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 03.04.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 02.04.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -0,87% | - |
| 01.04.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 3,60% | - |
| 31.03.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 28.03.2025 | 23,40 | 23,40 | 22,40 | 22,40 | -2,61% | 50,00 |
| 27.03.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 26.03.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 25.03.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 3,67% | - |
| 24.03.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 21.03.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 20.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 18.03.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 3,77% | - |
| 17.03.2025 | 20,80 | 21,20 | 20,80 | 21,20 | -0,93% | 191,00 |
| 14.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 13.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.03.2025 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 10.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 07.03.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 06.03.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 05.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 04.03.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 03.03.2025 | 22,80 | 22,80 | 21,00 | 21,00 | -5,41% | 191,00 |
| 28.02.2025 | 24,40 | 24,40 | 22,20 | 22,20 | -9,76% | - |
| 27.02.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 26.02.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 3,36% | - |
| 25.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 24.02.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 21.02.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -4,00% | - |
| 20.02.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | - |
| 19.02.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 1,61% | - |
| 18.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 14.02.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | - |
| 13.02.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 12.02.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 11.02.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | - |