36,900€
0,27%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 0,27% | - |
| 20.10.2026 | 36,00 | 36,80 | 36,00 | 36,80 | 1,66% | - |
| 19.10.2026 | 37,20 | 37,20 | 36,00 | 36,20 | -2,16% | - |
| 16.10.2026 | 37,40 | 37,60 | 36,60 | 37,00 | -1,07% | - |
| 15.10.2026 | 36,00 | 37,80 | 36,00 | 37,40 | 3,31% | - |
| 14.10.2026 | 35,60 | 36,60 | 35,60 | 36,20 | 1,69% | - |
| 13.10.2026 | 36,00 | 36,40 | 35,40 | 35,60 | -1,66% | - |
| 12.10.2026 | 35,20 | 36,20 | 35,00 | 36,20 | 2,26% | - |
| 09.10.2026 | 35,60 | 36,00 | 35,40 | 35,40 | -1,12% | - |
| 08.10.2026 | 35,00 | 36,00 | 34,80 | 35,80 | 2,29% | - |
| 07.10.2026 | 35,20 | 35,80 | 34,80 | 35,00 | -0,57% | - |
| 06.10.2026 | 35,60 | 36,00 | 35,20 | 35,20 | -1,68% | - |
| 05.10.2026 | 34,80 | 35,80 | 34,80 | 35,80 | 2,87% | - |
| 02.10.2026 | 34,20 | 34,80 | 33,80 | 34,80 | 1,75% | - |
| 01.10.2026 | 34,40 | 34,60 | 33,60 | 34,20 | 0,00% | - |
| 30.09.2026 | 35,60 | 35,80 | 34,20 | 34,20 | -3,93% | - |
| 29.09.2026 | 35,60 | 36,00 | 34,80 | 35,60 | -0,56% | - |
| 28.09.2026 | 35,40 | 36,20 | 35,40 | 35,80 | 0,56% | - |
| 25.09.2026 | 34,60 | 35,60 | 34,20 | 35,60 | 3,49% | - |
| 24.09.2026 | 34,40 | 35,00 | 34,40 | 34,40 | -0,58% | - |
| 23.09.2026 | 34,20 | 34,60 | 33,80 | 34,60 | 0,58% | - |
| 22.09.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 1,78% | - |
| 21.09.2026 | 34,40 | 34,60 | 33,40 | 33,80 | -1,74% | - |
| 18.09.2026 | 34,60 | 34,80 | 33,40 | 34,40 | -1,15% | - |
| 17.09.2026 | 37,00 | 37,60 | 34,60 | 34,80 | -3,87% | 542,00 |
| 16.09.2026 | 34,40 | 36,60 | 34,20 | 36,20 | 5,23% | - |
| 15.09.2026 | 34,40 | 34,60 | 33,80 | 34,40 | -1,15% | - |
| 14.09.2026 | 33,60 | 34,80 | 33,60 | 34,80 | 4,19% | - |
| 11.09.2026 | 33,80 | 34,20 | 33,40 | 33,40 | -0,60% | - |
| 10.09.2026 | 33,80 | 34,00 | 33,20 | 33,60 | -0,59% | - |
| 09.09.2026 | 33,40 | 33,80 | 32,40 | 33,80 | 0,60% | - |
| 08.09.2026 | 32,20 | 33,80 | 32,00 | 33,60 | 3,70% | - |
| 07.09.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | - |
| 04.09.2026 | 32,80 | 33,00 | 32,20 | 32,40 | -1,82% | - |
| 03.09.2026 | 32,40 | 33,00 | 32,00 | 33,00 | 1,85% | - |
| 02.09.2026 | 32,40 | 32,60 | 32,20 | 32,40 | 0,62% | - |
| 01.09.2026 | 31,40 | 32,60 | 31,20 | 32,20 | 3,21% | - |
| 31.08.2026 | 31,60 | 31,80 | 31,20 | 31,20 | -1,89% | - |
| 28.08.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -1,24% | - |
| 27.08.2026 | 32,60 | 32,80 | 31,80 | 32,20 | -1,23% | - |
| 26.08.2026 | 32,40 | 33,00 | 32,40 | 32,60 | 0,00% | - |
| 25.08.2026 | 33,00 | 33,40 | 32,20 | 32,60 | -1,21% | 200,00 |
| 24.08.2026 | 33,00 | 33,60 | 33,00 | 33,00 | 0,00% | - |
| 21.08.2026 | 33,00 | 33,40 | 33,00 | 33,00 | 0,00% | - |
| 20.08.2026 | 33,20 | 33,60 | 32,80 | 33,00 | -0,60% | - |
| 19.08.2026 | 33,60 | 34,00 | 33,20 | 33,20 | -1,78% | - |
| 18.08.2026 | 33,40 | 34,40 | 33,40 | 33,80 | 0,60% | - |
| 17.08.2026 | 33,60 | 33,80 | 32,80 | 33,60 | -0,59% | - |
| 14.08.2026 | 33,40 | 33,80 | 32,80 | 33,80 | 1,81% | - |
| 13.08.2026 | 33,00 | 33,60 | 33,00 | 33,20 | 0,61% | - |
| 12.08.2026 | 32,80 | 33,40 | 32,60 | 33,00 | 1,23% | - |
| 11.08.2026 | 34,00 | 34,40 | 32,60 | 32,60 | -5,23% | - |
| 10.08.2026 | 33,40 | 34,60 | 33,00 | 34,40 | 2,99% | - |
| 07.08.2026 | 33,60 | 33,80 | 32,80 | 33,40 | -1,18% | - |
| 06.08.2026 | 33,40 | 34,20 | 33,00 | 33,80 | 0,60% | - |
| 05.08.2026 | 33,20 | 33,60 | 32,80 | 33,60 | 1,82% | - |
| 04.08.2026 | 34,60 | 35,00 | 33,00 | 33,00 | -5,17% | - |
| 03.08.2026 | 34,80 | 35,40 | 34,80 | 34,80 | 0,00% | - |
| 31.07.2026 | 35,60 | 35,60 | 34,40 | 34,80 | -2,25% | - |
| 30.07.2026 | 35,60 | 36,00 | 35,00 | 35,60 | 0,00% | - |
| 29.07.2026 | 36,60 | 36,80 | 35,60 | 35,60 | -3,26% | - |
| 28.07.2026 | 36,00 | 37,20 | 35,60 | 36,80 | 1,10% | - |
| 27.07.2026 | 36,00 | 36,60 | 36,00 | 36,40 | 1,68% | - |
| 24.07.2026 | 34,80 | 36,20 | 34,60 | 35,80 | 2,87% | - |
| 23.07.2026 | 35,00 | 35,20 | 34,40 | 34,80 | -1,69% | - |
| 22.07.2026 | 36,00 | 36,20 | 35,00 | 35,40 | -2,21% | - |
| 21.07.2026 | 35,80 | 36,20 | 35,40 | 36,20 | 0,56% | - |
| 20.07.2026 | 36,40 | 36,80 | 36,00 | 36,00 | -1,64% | - |
| 17.07.2026 | 36,00 | 37,00 | 36,00 | 36,60 | 7,02% | - |
| 16.07.2026 | 34,60 | 35,00 | 34,20 | 34,20 | -1,72% | - |
| 15.07.2026 | 34,40 | 35,40 | 34,20 | 34,80 | 0,00% | - |
| 14.07.2026 | 34,60 | 34,80 | 34,00 | 34,80 | 0,00% | - |
| 13.07.2026 | 35,00 | 35,80 | 34,80 | 34,80 | -1,69% | - |
| 10.07.2026 | 36,00 | 36,20 | 34,80 | 35,40 | 0,00% | - |
| 09.07.2026 | 34,00 | 35,40 | 34,00 | 35,40 | 3,51% | - |
| 08.07.2026 | 34,40 | 34,40 | 34,00 | 34,20 | -1,72% | - |
| 07.07.2026 | 34,60 | 35,20 | 34,40 | 34,80 | 0,58% | - |
| 06.07.2026 | 33,60 | 35,00 | 33,00 | 34,60 | 3,59% | 100,00 |
| 03.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 02.07.2026 | 32,40 | 34,40 | 32,40 | 33,60 | 7,01% | - |
| 01.07.2026 | 32,00 | 32,40 | 31,40 | 31,40 | -2,48% | - |
| 30.06.2026 | 31,60 | 32,20 | 31,00 | 32,20 | 2,55% | - |
| 29.06.2026 | 31,40 | 31,60 | 31,00 | 31,40 | 0,64% | - |
| 26.06.2026 | 31,20 | 31,80 | 30,40 | 31,20 | 0,00% | - |
| 25.06.2026 | 30,20 | 31,20 | 29,60 | 31,20 | 3,31% | - |
| 24.06.2026 | 29,80 | 30,40 | 29,20 | 30,20 | 1,34% | - |
| 23.06.2026 | 29,00 | 30,00 | 29,00 | 29,80 | 2,05% | - |
| 22.06.2026 | 28,60 | 29,40 | 28,60 | 29,20 | 1,39% | 1.000,00 |
| 19.06.2026 | 28,80 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 18.06.2026 | 29,80 | 30,20 | 29,00 | 29,00 | -2,03% | - |
| 17.06.2026 | 28,80 | 29,60 | 28,40 | 29,60 | 2,78% | - |
| 16.06.2026 | 28,20 | 29,00 | 28,00 | 28,80 | 2,13% | - |
| 15.06.2026 | 28,20 | 28,40 | 27,60 | 28,20 | 0,00% | - |
| 12.06.2026 | 28,00 | 28,40 | 27,80 | 28,20 | 0,00% | - |
| 11.06.2026 | 27,80 | 28,20 | 27,20 | 28,20 | 0,71% | - |
| 10.06.2026 | 28,00 | 28,60 | 27,80 | 28,00 | 0,00% | - |
| 09.06.2026 | 27,00 | 28,00 | 26,40 | 28,00 | 2,94% | - |
| 08.06.2026 | 27,40 | 27,40 | 26,60 | 27,20 | 6,25% | - |
| 05.06.2026 | 25,60 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 04.06.2026 | 25,80 | 26,60 | 25,60 | 25,80 | -0,77% | - |