2,426€
-0,21%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,43 | 2,46 | 2,42 | 2,44 | 0,41% | - |
| 14.10.2025 | 2,40 | 2,44 | 2,38 | 2,43 | 3,27% | 13,00 |
| 13.10.2025 | 2,28 | 2,36 | 2,28 | 2,35 | -1,05% | - |
| 10.10.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -0,38% | - |
| 09.10.2025 | 2,39 | 2,41 | 2,36 | 2,39 | -0,08% | - |
| 08.10.2025 | 2,39 | 2,41 | 2,36 | 2,39 | 1,19% | 1.000,00 |
| 07.10.2025 | 2,38 | 2,43 | 2,33 | 2,36 | -0,55% | 90,00 |
| 06.10.2025 | 2,36 | 2,43 | 2,36 | 2,38 | 0,59% | - |
| 03.10.2025 | 2,37 | 2,37 | 2,36 | 2,36 | 0,55% | - |
| 02.10.2025 | 2,34 | 2,35 | 2,33 | 2,35 | -0,04% | - |
| 01.10.2025 | 2,35 | 2,36 | 2,30 | 2,35 | 0,09% | 1,00 |
| 30.09.2025 | 2,28 | 2,39 | 2,25 | 2,35 | 4,78% | 1.200,00 |
| 29.09.2025 | 2,25 | 2,28 | 2,23 | 2,24 | -0,18% | 7.430,00 |
| 26.09.2025 | 2,32 | 2,35 | 2,23 | 2,24 | -0,27% | 884,00 |
| 25.09.2025 | 2,28 | 2,32 | 2,25 | 2,25 | 1,31% | - |
| 24.09.2025 | 2,18 | 2,25 | 2,18 | 2,22 | -0,76% | 1.800,00 |
| 23.09.2025 | 2,20 | 2,28 | 2,18 | 2,24 | 0,22% | 350,00 |
| 22.09.2025 | 2,28 | 2,28 | 2,22 | 2,23 | -0,40% | 5.000,00 |
| 19.09.2025 | 2,28 | 2,32 | 2,21 | 2,24 | -1,62% | 1.325,00 |
| 18.09.2025 | 2,35 | 2,38 | 2,28 | 2,28 | -3,47% | 1.500,00 |
| 17.09.2025 | 2,36 | 2,42 | 2,33 | 2,36 | 0,51% | - |
| 16.09.2025 | 2,35 | 2,36 | 2,31 | 2,35 | 0,26% | 2.500,00 |
| 15.09.2025 | 2,38 | 2,40 | 2,34 | 2,34 | -2,17% | 2.100,00 |
| 12.09.2025 | 2,40 | 2,40 | 2,38 | 2,40 | -0,17% | - |
| 11.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,15% | - |
| 10.09.2025 | 2,43 | 2,45 | 2,42 | 2,43 | -0,70% | 500,00 |
| 09.09.2025 | 2,46 | 2,46 | 2,43 | 2,44 | 0,49% | - |
| 08.09.2025 | 2,45 | 2,49 | 2,42 | 2,43 | -0,90% | 1.040,00 |
| 05.09.2025 | 2,45 | 2,49 | 2,44 | 2,45 | -0,61% | - |
| 04.09.2025 | 2,47 | 2,51 | 2,43 | 2,47 | -0,56% | - |
| 03.09.2025 | 2,50 | 2,53 | 2,47 | 2,48 | -0,84% | 395,00 |
| 02.09.2025 | 2,54 | 2,59 | 2,48 | 2,50 | -1,22% | - |
| 01.09.2025 | 2,52 | 2,54 | 2,50 | 2,54 | -0,12% | 33,00 |
| 29.08.2025 | 2,48 | 2,54 | 2,47 | 2,54 | 2,42% | - |
| 28.08.2025 | 2,47 | 2,50 | 2,42 | 2,48 | -0,08% | 11.379,00 |
| 27.08.2025 | 2,45 | 2,50 | 2,31 | 2,48 | 1,51% | 4.210,00 |
| 26.08.2025 | 2,45 | 2,50 | 2,41 | 2,44 | -0,53% | 2.250,00 |
| 25.08.2025 | 2,46 | 2,64 | 2,45 | 2,46 | 0,12% | 4.000,00 |
| 22.08.2025 | 2,44 | 2,50 | 2,43 | 2,45 | 0,74% | 303,00 |
| 21.08.2025 | 2,45 | 2,48 | 2,42 | 2,44 | -0,61% | 2.285,00 |
| 20.08.2025 | 2,48 | 2,51 | 2,44 | 2,45 | -1,49% | - |
| 19.08.2025 | 2,47 | 2,50 | 2,45 | 2,49 | 1,22% | 5.200,00 |
| 18.08.2025 | 2,44 | 2,51 | 2,44 | 2,46 | 0,70% | 295,00 |
| 15.08.2025 | 2,45 | 2,48 | 2,43 | 2,44 | -0,65% | 10.000,00 |
| 14.08.2025 | 2,44 | 2,57 | 2,42 | 2,46 | 0,45% | - |
| 13.08.2025 | 2,41 | 2,47 | 2,41 | 2,45 | 1,37% | - |
| 12.08.2025 | 2,40 | 2,43 | 2,38 | 2,41 | 0,50% | - |
| 11.08.2025 | 2,42 | 2,46 | 2,38 | 2,40 | -0,33% | 2.350,00 |
| 08.08.2025 | 2,37 | 2,43 | 2,34 | 2,41 | 1,86% | 1.800,00 |
| 07.08.2025 | 2,43 | 2,46 | 2,36 | 2,36 | -2,48% | 2.900,00 |
| 06.08.2025 | 2,50 | 2,53 | 2,41 | 2,42 | -3,16% | 1.183,00 |
| 05.08.2025 | 2,51 | 2,54 | 2,43 | 2,50 | -0,48% | 1.244,00 |
| 04.08.2025 | 2,56 | 2,64 | 2,49 | 2,52 | -2,18% | 1.493,00 |
| 01.08.2025 | 2,71 | 2,79 | 2,56 | 2,57 | -5,16% | - |
| 31.07.2025 | 2,79 | 2,85 | 2,65 | 2,71 | -3,11% | 1.000,00 |
| 30.07.2025 | 2,86 | 2,88 | 2,79 | 2,80 | -1,96% | - |
| 29.07.2025 | 2,91 | 2,93 | 2,83 | 2,85 | -2,83% | 15.010,00 |
| 28.07.2025 | 2,95 | 3,04 | 2,93 | 2,94 | -0,20% | 15.000,00 |
| 25.07.2025 | 2,94 | 2,96 | 2,92 | 2,94 | 0,34% | 5.537,00 |
| 24.07.2025 | 2,94 | 2,98 | 2,92 | 2,93 | -0,34% | - |
| 23.07.2025 | 2,91 | 2,98 | 2,91 | 2,94 | 1,00% | 32,00 |
| 22.07.2025 | 2,91 | 2,92 | 2,86 | 2,91 | 1,25% | 300,00 |
| 21.07.2025 | 2,91 | 2,99 | 2,87 | 2,88 | -1,51% | 1.000,00 |
| 18.07.2025 | 2,95 | 2,95 | 2,90 | 2,92 | -0,81% | 10.691,00 |
| 17.07.2025 | 2,89 | 2,95 | 2,89 | 2,95 | 1,24% | 8.000,00 |
| 16.07.2025 | 2,87 | 2,92 | 2,83 | 2,91 | 2,14% | 5.000,00 |
| 15.07.2025 | 2,85 | 2,89 | 2,83 | 2,85 | -0,04% | 9.000,00 |
| 14.07.2025 | 2,84 | 2,90 | 2,82 | 2,85 | -0,42% | 5.000,00 |
| 11.07.2025 | 2,85 | 2,86 | 2,80 | 2,86 | 0,63% | - |
| 10.07.2025 | 2,82 | 2,86 | 2,80 | 2,84 | 0,99% | 6.000,00 |
| 09.07.2025 | 2,83 | 2,85 | 2,77 | 2,82 | -0,42% | 7.718,00 |
| 08.07.2025 | 2,83 | 2,85 | 2,79 | 2,83 | 0,28% | - |
| 07.07.2025 | 2,83 | 2,93 | 2,79 | 2,82 | -1,30% | 4.334,00 |
| 04.07.2025 | 2,82 | 2,86 | 2,80 | 2,86 | 1,10% | - |
| 03.07.2025 | 2,79 | 2,85 | 2,78 | 2,83 | 1,18% | - |
| 02.07.2025 | 2,73 | 2,79 | 2,73 | 2,79 | 2,23% | 4.000,00 |
| 01.07.2025 | 2,69 | 2,76 | 2,69 | 2,73 | 1,67% | - |
| 30.06.2025 | 2,71 | 2,73 | 2,68 | 2,69 | -0,96% | - |
| 27.06.2025 | 2,70 | 2,74 | 2,68 | 2,71 | 0,97% | - |
| 26.06.2025 | 2,69 | 2,71 | 2,63 | 2,69 | -0,96% | - |
| 25.06.2025 | 2,75 | 2,79 | 2,71 | 2,71 | -0,18% | - |
| 24.06.2025 | 2,75 | 2,77 | 2,72 | 2,72 | -0,59% | 1.300,00 |
| 23.06.2025 | 2,76 | 2,80 | 2,69 | 2,73 | -1,19% | - |
| 20.06.2025 | 2,73 | 2,80 | 2,73 | 2,77 | 1,77% | - |
| 19.06.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -2,05% | 4.100,00 |
| 18.06.2025 | 2,77 | 2,81 | 2,76 | 2,78 | 0,40% | - |
| 17.06.2025 | 2,82 | 2,82 | 2,76 | 2,77 | -1,88% | 9.399,00 |
| 16.06.2025 | 2,84 | 2,89 | 2,82 | 2,82 | -0,91% | - |
| 13.06.2025 | 2,90 | 2,92 | 2,84 | 2,84 | -2,20% | 1.152,00 |
| 12.06.2025 | 2,92 | 2,92 | 2,87 | 2,91 | -0,51% | 300,00 |
| 11.06.2025 | 2,93 | 2,99 | 2,90 | 2,92 | -0,44% | 4.704,00 |
| 10.06.2025 | 2,89 | 2,95 | 2,86 | 2,94 | 1,45% | 1.000,00 |
| 09.06.2025 | 2,87 | 2,91 | 2,84 | 2,89 | 1,65% | 1.600,00 |
| 06.06.2025 | 2,79 | 2,85 | 2,77 | 2,85 | 2,26% | 592,00 |
| 05.06.2025 | 2,83 | 2,84 | 2,76 | 2,78 | -1,49% | - |
| 04.06.2025 | 2,85 | 2,87 | 2,82 | 2,83 | -1,02% | - |
| 03.06.2025 | 2,82 | 2,86 | 2,76 | 2,86 | 1,64% | 6.200,00 |
| 02.06.2025 | 2,88 | 2,88 | 2,81 | 2,81 | -2,90% | 4.950,00 |
| 30.05.2025 | 2,85 | 2,91 | 2,84 | 2,89 | 1,33% | 700,00 |
| 29.05.2025 | 2,94 | 2,99 | 2,84 | 2,86 | -2,09% | 2.369,00 |