41,409$
0,08%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,78 | 41,88 | 40,78 | 41,48 | 2,04% | 287.053,00 |
| 19.10.2026 | 41,52 | 42,03 | 40,41 | 40,65 | -2,91% | 279.867,00 |
| 16.10.2026 | 42,36 | 42,36 | 41,47 | 41,87 | -0,95% | 181.647,00 |
| 15.10.2026 | 41,30 | 42,66 | 41,24 | 42,27 | 3,55% | 400.537,00 |
| 14.10.2026 | 40,08 | 41,01 | 40,03 | 40,82 | 1,67% | 153.484,00 |
| 13.10.2026 | 40,90 | 40,92 | 39,84 | 40,15 | -0,79% | 160.597,00 |
| 12.10.2026 | 39,73 | 40,67 | 39,61 | 40,47 | 1,86% | 208.924,00 |
| 09.10.2026 | 40,17 | 40,95 | 39,69 | 39,73 | -1,56% | 321.426,00 |
| 08.10.2026 | 39,34 | 40,75 | 39,01 | 40,36 | 1,82% | 322.275,00 |
| 07.10.2026 | 39,95 | 40,49 | 39,13 | 39,64 | -0,70% | 979.961,00 |
| 06.10.2026 | 40,45 | 41,12 | 39,85 | 39,92 | -1,16% | 236.319,00 |
| 05.10.2026 | 39,46 | 40,53 | 38,91 | 40,39 | 2,93% | 303.917,00 |
| 02.10.2026 | 39,23 | 39,78 | 38,75 | 39,24 | 1,16% | 254.631,00 |
| 01.10.2026 | 38,74 | 39,82 | 38,05 | 38,79 | -0,54% | 348.888,00 |
| 30.09.2026 | 40,77 | 40,77 | 38,87 | 39,00 | -3,70% | 248.728,00 |
| 29.09.2026 | 40,65 | 41,59 | 39,65 | 40,50 | -1,12% | 311.262,00 |
| 28.09.2026 | 40,77 | 41,57 | 40,65 | 40,96 | 0,47% | 461.331,00 |
| 25.09.2026 | 39,70 | 40,84 | 39,50 | 40,77 | 2,75% | 421.824,00 |
| 24.09.2026 | 39,81 | 40,45 | 39,36 | 39,68 | 0,00% | 301.969,00 |
| 23.09.2026 | 39,21 | 39,81 | 38,82 | 39,68 | 0,56% | 269.152,00 |
| 22.09.2026 | 39,15 | 40,03 | 39,15 | 39,46 | 1,41% | 232.768,00 |
| 21.09.2026 | 39,45 | 39,84 | 38,64 | 38,91 | -1,79% | 272.260,00 |
| 18.09.2026 | 39,71 | 40,06 | 38,60 | 39,62 | -1,05% | 799.321,00 |
| 17.09.2026 | 42,42 | 42,74 | 39,83 | 40,04 | -5,74% | 1.207.605,00 |
| 16.09.2026 | 39,85 | 42,55 | 39,78 | 42,48 | 6,28% | 1.135.587,00 |
| 15.09.2026 | 40,08 | 40,08 | 39,19 | 39,97 | -0,35% | 240.499,00 |
| 14.09.2026 | 39,49 | 40,26 | 39,15 | 40,11 | 2,32% | 315.102,00 |
| 11.09.2026 | 39,89 | 40,00 | 39,08 | 39,20 | -0,38% | 299.064,00 |
| 10.09.2026 | 39,56 | 40,30 | 38,82 | 39,35 | -0,63% | 229.871,00 |
| 09.09.2026 | 38,97 | 39,71 | 38,10 | 39,60 | 0,69% | 255.000,00 |
| 08.09.2026 | 37,56 | 39,86 | 37,27 | 39,33 | 3,50% | 253.114,00 |
| 04.09.2026 | 38,13 | 38,52 | 37,62 | 38,00 | -1,32% | 174.309,00 |
| 03.09.2026 | 38,12 | 38,67 | 37,34 | 38,51 | 1,72% | 200.350,00 |
| 02.09.2026 | 37,97 | 38,50 | 37,46 | 37,86 | 0,19% | 208.465,00 |
| 01.09.2026 | 36,88 | 37,98 | 36,67 | 37,79 | 2,80% | 242.944,00 |
| 31.08.2026 | 37,01 | 37,25 | 36,49 | 36,76 | -0,86% | 272.593,00 |
| 28.08.2026 | 38,19 | 38,21 | 37,03 | 37,08 | -1,96% | 218.006,00 |
| 27.08.2026 | 37,89 | 38,64 | 37,38 | 37,82 | -1,20% | 336.711,00 |
| 26.08.2026 | 38,29 | 38,77 | 38,19 | 38,28 | 0,08% | 178.102,00 |
| 25.08.2026 | 38,98 | 39,50 | 37,73 | 38,25 | -1,65% | 226.217,00 |
| 24.08.2026 | 39,15 | 39,60 | 38,68 | 38,89 | 0,03% | 226.918,00 |
| 21.08.2026 | 39,00 | 39,25 | 38,66 | 38,88 | -0,36% | 341.276,00 |
| 20.08.2026 | 38,82 | 39,56 | 38,75 | 39,02 | -0,41% | 161.366,00 |
| 19.08.2026 | 39,76 | 40,00 | 38,77 | 39,18 | -0,53% | 217.419,00 |
| 18.08.2026 | 39,18 | 40,27 | 39,00 | 39,39 | 0,56% | 185.133,00 |
| 17.08.2026 | 39,57 | 39,57 | 38,51 | 39,17 | -0,38% | 222.398,00 |
| 14.08.2026 | 38,69 | 39,45 | 38,15 | 39,32 | 1,58% | 226.415,00 |
| 13.08.2026 | 38,88 | 39,22 | 38,49 | 38,71 | 0,89% | 236.666,00 |
| 12.08.2026 | 38,26 | 38,85 | 38,11 | 38,37 | 0,52% | 301.036,00 |
| 11.08.2026 | 39,92 | 40,55 | 37,96 | 38,17 | -3,83% | 226.780,00 |
| 10.08.2026 | 38,54 | 40,21 | 38,39 | 39,69 | 1,77% | 220.874,00 |
| 07.08.2026 | 38,68 | 39,15 | 38,29 | 39,00 | -0,14% | 180.539,00 |
| 06.08.2026 | 37,85 | 39,81 | 37,40 | 39,06 | 0,57% | 364.749,00 |
| 05.08.2026 | 38,86 | 39,18 | 38,01 | 38,84 | 0,62% | 684.569,00 |
| 04.08.2026 | 40,05 | 40,05 | 38,36 | 38,60 | -3,94% | 551.295,00 |
| 03.08.2026 | 40,62 | 41,46 | 40,15 | 40,18 | -0,35% | 255.503,00 |
| 31.07.2026 | 41,20 | 41,20 | 39,45 | 40,32 | -1,90% | 217.096,00 |
| 30.07.2026 | 40,75 | 41,90 | 40,54 | 41,10 | 0,24% | 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 |