41,312$
0,52%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 40,75 | 41,90 | 40,54 | 41,13 | 0,32% | 179.081,00 |
| 29.07.2026 | 42,01 | 42,19 | 40,89 | 41,00 | -2,43% | 258.939,00 |
| 28.07.2026 | 41,34 | 42,69 | 41,14 | 42,02 | 1,67% | 266.868,00 |
| 27.07.2026 | 41,50 | 41,88 | 41,06 | 41,33 | 0,41% | 156.857,00 |
| 24.07.2026 | 39,88 | 41,56 | 39,50 | 41,16 | 3,34% | 175.939,00 |
| 23.07.2026 | 40,00 | 40,22 | 39,50 | 39,83 | -1,59% | 200.860,00 |
| 22.07.2026 | 41,47 | 41,62 | 40,06 | 40,48 | -2,40% | 229.051,00 |
| 21.07.2026 | 41,11 | 41,60 | 40,21 | 41,47 | 0,78% | 303.055,00 |
| 20.07.2026 | 42,01 | 42,55 | 41,10 | 41,15 | -1,91% | 189.481,00 |
| 17.07.2026 | 41,39 | 42,47 | 41,26 | 41,95 | 0,62% | 259.939,00 |
| 16.07.2026 | 40,03 | 42,47 | 39,70 | 41,69 | 4,22% | 324.433,00 |
| 15.07.2026 | 39,43 | 40,75 | 39,04 | 40,00 | 0,60% | 173.891,00 |
| 14.07.2026 | 39,66 | 39,89 | 38,50 | 39,76 | -0,33% | 305.333,00 |
| 13.07.2026 | 41,67 | 41,67 | 39,64 | 39,89 | -1,51% | 233.488,00 |
| 10.07.2026 | 41,52 | 41,61 | 39,78 | 40,50 | 0,10% | 285.733,00 |
| 09.07.2026 | 39,15 | 40,69 | 38,86 | 40,46 | 3,25% | 346.456,00 |
| 08.07.2026 | 39,24 | 39,58 | 38,65 | 39,19 | -1,26% | 279.821,00 |
| 07.07.2026 | 40,35 | 41,35 | 39,03 | 39,69 | -0,60% | 426.891,00 |
| 06.07.2026 | 38,63 | 40,00 | 38,11 | 39,93 | 3,66% | 493.253,00 |
| 02.07.2026 | 38,09 | 39,42 | 37,73 | 38,52 | 3,10% | 643.050,00 |
| 01.07.2026 | 37,29 | 38,54 | 37,20 | 37,36 | 0,97% | 423.947,00 |
| 30.06.2026 | 36,45 | 37,16 | 35,66 | 37,00 | 1,72% | 315.562,00 |
| 29.06.2026 | 35,88 | 36,39 | 34,99 | 36,38 | 1,29% | 317.243,00 |
| 26.06.2026 | 36,00 | 36,77 | 35,21 | 35,91 | 0,17% | 1.034.828,00 |
| 25.06.2026 | 34,90 | 35,85 | 34,27 | 35,85 | 3,70% | 199.029,00 |
| 24.06.2026 | 34,40 | 35,00 | 34,08 | 34,57 | 0,96% | 263.966,00 |
| 23.06.2026 | 33,78 | 34,39 | 33,56 | 34,24 | 2,03% | 290.587,00 |
| 22.06.2026 | 33,44 | 34,16 | 32,83 | 33,56 | 0,52% | 234.601,00 |
| 19.06.2026 | 33,36 | 33,39 | 33,36 | 33,39 | -0,16% | - |
| 18.06.2026 | 35,00 | 35,32 | 33,30 | 33,44 | -3,30% | 351.626,00 |
| 17.06.2026 | 33,53 | 34,68 | 32,70 | 34,58 | 2,07% | 487.130,00 |
| 16.06.2026 | 33,32 | 34,06 | 32,33 | 33,88 | 2,54% | 155.902,00 |
| 15.06.2026 | 32,97 | 33,28 | 32,45 | 33,04 | 0,58% | 197.898,00 |
| 12.06.2026 | 32,78 | 33,15 | 32,26 | 32,85 | 0,34% | 321.128,00 |
| 11.06.2026 | 32,44 | 32,92 | 31,33 | 32,74 | 1,36% | 124.798,00 |
| 10.06.2026 | 32,79 | 33,60 | 32,30 | 32,30 | -1,43% | 167.619,00 |
| 09.06.2026 | 31,43 | 32,90 | 31,43 | 32,77 | 4,29% | 322.389,00 |
| 08.06.2026 | 31,63 | 32,01 | 30,85 | 31,42 | -0,91% | 164.760,00 |
| 05.06.2026 | 30,53 | 32,27 | 29,66 | 31,71 | 5,31% | 236.695,00 |
| 04.06.2026 | 30,95 | 31,50 | 29,92 | 30,11 | -0,79% | 323.500,00 |
| 03.06.2026 | 31,06 | 31,53 | 30,13 | 30,35 | -1,65% | 386.788,00 |
| 02.06.2026 | 31,83 | 31,83 | 30,53 | 30,86 | -3,56% | 272.278,00 |
| 01.06.2026 | 34,25 | 35,00 | 31,25 | 32,00 | -6,57% | 465.187,00 |
| 29.05.2026 | 34,37 | 34,90 | 33,83 | 34,25 | -0,32% | 285.337,00 |
| 28.05.2026 | 33,92 | 34,37 | 33,47 | 34,36 | 1,03% | 185.761,00 |
| 27.05.2026 | 33,92 | 34,54 | 33,70 | 34,01 | 0,27% | 146.467,00 |
| 26.05.2026 | 34,03 | 34,58 | 33,22 | 33,92 | 0,00% | 148.087,00 |
| 22.05.2026 | 34,99 | 35,90 | 33,81 | 33,92 | -1,94% | 182.648,00 |
| 21.05.2026 | 35,50 | 35,84 | 34,25 | 34,59 | -2,12% | 207.039,00 |
| 20.05.2026 | 34,98 | 35,46 | 34,46 | 35,34 | 1,03% | 230.552,00 |
| 19.05.2026 | 35,53 | 36,42 | 34,63 | 34,98 | -0,91% | 146.377,00 |
| 18.05.2026 | 35,41 | 36,23 | 34,93 | 35,30 | -0,70% | 168.049,00 |
| 15.05.2026 | 36,90 | 37,35 | 35,48 | 35,55 | -3,67% | 402.544,00 |
| 14.05.2026 | 35,88 | 37,15 | 35,84 | 36,91 | 3,69% | 305.289,00 |
| 13.05.2026 | 35,25 | 35,60 | 34,00 | 35,59 | 0,48% | 430.899,00 |
| 12.05.2026 | 34,13 | 35,87 | 33,04 | 35,42 | 3,86% | 247.742,00 |
| 11.05.2026 | 36,01 | 36,45 | 34,07 | 34,11 | -5,00% | 434.645,00 |
| 08.05.2026 | 35,64 | 37,54 | 35,31 | 35,90 | 0,39% | 384.661,00 |
| 07.05.2026 | 33,43 | 35,84 | 32,14 | 35,76 | 9,90% | 563.993,00 |
| 06.05.2026 | 31,61 | 32,96 | 31,28 | 32,54 | 3,43% | 466.300,00 |
| 05.05.2026 | 31,04 | 31,46 | 30,26 | 31,46 | 1,22% | 168.720,00 |
| 04.05.2026 | 31,01 | 32,00 | 30,89 | 31,08 | -0,70% | 119.530,00 |
| 01.05.2026 | 31,43 | 31,90 | 30,94 | 31,30 | -0,06% | 181.426,00 |
| 30.04.2026 | 30,71 | 31,36 | 30,12 | 31,32 | 1,99% | 190.441,00 |
| 29.04.2026 | 30,54 | 31,57 | 30,35 | 30,71 | -0,26% | 234.187,00 |
| 28.04.2026 | 31,04 | 31,24 | 30,46 | 30,79 | -0,32% | 147.659,00 |
| 27.04.2026 | 30,01 | 31,01 | 29,60 | 30,89 | 2,93% | 158.753,00 |
| 24.04.2026 | 29,82 | 30,16 | 29,13 | 30,01 | -0,17% | 213.225,00 |
| 23.04.2026 | 29,48 | 30,46 | 29,43 | 30,06 | 2,38% | 158.053,00 |
| 22.04.2026 | 28,89 | 29,67 | 28,19 | 29,36 | 1,45% | 263.021,00 |
| 21.04.2026 | 29,75 | 30,02 | 28,66 | 28,94 | -2,36% | 245.676,00 |
| 20.04.2026 | 30,57 | 31,24 | 29,56 | 29,64 | -3,58% | 117.936,00 |
| 17.04.2026 | 31,01 | 31,18 | 30,68 | 30,74 | 0,85% | 149.079,00 |
| 16.04.2026 | 30,37 | 30,95 | 29,96 | 30,48 | -0,10% | 314.182,00 |
| 15.04.2026 | 30,50 | 30,98 | 29,97 | 30,51 | -0,46% | 118.904,00 |
| 14.04.2026 | 31,22 | 31,50 | 30,60 | 30,65 | -2,08% | 133.180,00 |
| 13.04.2026 | 30,70 | 31,33 | 30,59 | 31,30 | 2,02% | 192.748,00 |
| 10.04.2026 | 31,69 | 31,69 | 30,20 | 30,68 | -3,08% | 141.838,00 |
| 09.04.2026 | 30,76 | 31,77 | 30,76 | 31,66 | 2,08% | 115.674,00 |
| 08.04.2026 | 31,31 | 31,66 | 30,72 | 31,01 | 1,44% | 276.077,00 |
| 07.04.2026 | 29,99 | 30,64 | 29,96 | 30,57 | 2,17% | 327.170,00 |
| 06.04.2026 | 29,66 | 30,02 | 29,41 | 29,92 | 0,88% | 306.107,00 |
| 02.04.2026 | 29,90 | 30,33 | 29,58 | 29,66 | -2,24% | 250.816,00 |
| 01.04.2026 | 30,40 | 30,94 | 30,17 | 30,34 | -0,43% | 505.686,00 |
| 31.03.2026 | 30,92 | 30,92 | 29,80 | 30,47 | 1,13% | 189.527,00 |
| 30.03.2026 | 30,06 | 30,33 | 29,07 | 30,13 | 0,97% | 211.322,00 |
| 27.03.2026 | 30,56 | 31,49 | 29,49 | 29,84 | -2,36% | 221.312,00 |
| 26.03.2026 | 31,01 | 31,01 | 30,21 | 30,56 | -1,77% | 295.859,00 |
| 25.03.2026 | 31,41 | 31,48 | 30,53 | 31,11 | 0,29% | 182.755,00 |
| 24.03.2026 | 31,37 | 31,37 | 30,41 | 31,02 | -1,12% | 257.754,00 |
| 23.03.2026 | 31,66 | 32,19 | 30,51 | 31,37 | 1,03% | 193.914,00 |
| 20.03.2026 | 32,06 | 32,18 | 30,57 | 31,05 | -3,15% | 414.770,00 |
| 19.03.2026 | 33,24 | 33,52 | 31,63 | 32,06 | -3,61% | 180.660,00 |
| 18.03.2026 | 33,01 | 33,62 | 32,53 | 33,26 | 0,70% | 326.850,00 |
| 17.03.2026 | 33,61 | 34,17 | 32,82 | 33,03 | -1,37% | 182.410,00 |
| 16.03.2026 | 33,04 | 33,85 | 33,03 | 33,49 | 1,82% | 150.576,00 |
| 13.03.2026 | 34,10 | 34,56 | 32,66 | 32,89 | -3,52% | 275.654,00 |
| 12.03.2026 | 33,56 | 34,74 | 33,52 | 34,09 | 0,18% | 234.239,00 |
| 11.03.2026 | 33,69 | 34,41 | 33,25 | 34,03 | -0,06% | 296.484,00 |
| 10.03.2026 | 34,44 | 34,64 | 33,68 | 34,05 | -1,13% | 482.344,00 |