2,099€
0,33%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 2,12 | 2,15 | 2,11 | 2,11 | 0,91% | - |
| 29.12.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -2,01% | - |
| 23.12.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,19% | - |
| 22.12.2025 | 2,13 | 2,14 | 2,09 | 2,13 | -1,93% | 1.073,00 |
| 19.12.2025 | 2,18 | 2,19 | 2,16 | 2,17 | 2,31% | 115,00 |
| 18.12.2025 | 2,13 | 2,15 | 2,10 | 2,12 | -2,66% | 2.050,00 |
| 17.12.2025 | 2,17 | 2,20 | 2,17 | 2,18 | -1,45% | 560,00 |
| 16.12.2025 | 2,19 | 2,24 | 2,19 | 2,21 | -1,56% | - |
| 15.12.2025 | 2,23 | 2,26 | 2,23 | 2,25 | -0,09% | - |
| 12.12.2025 | 2,25 | 2,32 | 2,24 | 2,25 | -0,53% | - |
| 11.12.2025 | 2,29 | 2,29 | 2,25 | 2,26 | -1,05% | - |
| 10.12.2025 | 2,28 | 2,32 | 2,27 | 2,29 | 0,18% | - |
| 09.12.2025 | 2,29 | 2,31 | 2,28 | 2,28 | -1,89% | - |
| 08.12.2025 | 2,31 | 2,37 | 2,30 | 2,33 | 1,31% | - |
| 05.12.2025 | 2,29 | 2,31 | 2,29 | 2,30 | 0,79% | - |
| 04.12.2025 | 2,27 | 2,29 | 2,26 | 2,28 | 0,49% | - |
| 03.12.2025 | 2,26 | 2,27 | 2,25 | 2,27 | 0,40% | - |
| 02.12.2025 | 2,25 | 2,27 | 2,24 | 2,26 | 0,04% | - |
| 01.12.2025 | 2,28 | 2,29 | 2,25 | 2,26 | -0,92% | - |
| 28.11.2025 | 2,30 | 2,32 | 2,27 | 2,28 | -0,48% | - |
| 27.11.2025 | 2,26 | 2,40 | 2,24 | 2,29 | 0,70% | - |
| 26.11.2025 | 2,26 | 2,28 | 2,26 | 2,27 | -0,39% | 500,00 |
| 25.11.2025 | 2,29 | 2,33 | 2,15 | 2,28 | -3,10% | 2,00 |
| 24.11.2025 | 2,33 | 2,36 | 2,32 | 2,36 | 1,42% | - |
| 21.11.2025 | 2,32 | 2,33 | 2,29 | 2,32 | -3,73% | 1.000,00 |
| 20.11.2025 | 2,37 | 2,42 | 2,37 | 2,41 | 0,08% | - |
| 19.11.2025 | 2,38 | 2,42 | 2,36 | 2,41 | 1,39% | 250,00 |
| 18.11.2025 | 2,36 | 2,39 | 2,34 | 2,38 | -0,88% | - |
| 17.11.2025 | 2,38 | 2,44 | 2,38 | 2,40 | -0,42% | - |
| 14.11.2025 | 2,38 | 2,42 | 2,38 | 2,41 | -0,21% | - |
| 13.11.2025 | 2,42 | 2,44 | 2,41 | 2,41 | -0,21% | - |
| 12.11.2025 | 2,46 | 2,50 | 2,41 | 2,42 | -2,14% | 8.344,00 |
| 11.11.2025 | 2,49 | 2,51 | 2,43 | 2,47 | -0,80% | 3.374,00 |
| 10.11.2025 | 2,35 | 2,50 | 2,34 | 2,49 | 9,78% | - |
| 07.11.2025 | 2,24 | 2,30 | 2,20 | 2,27 | 2,48% | - |
| 06.11.2025 | 2,23 | 2,24 | 2,21 | 2,22 | 0,09% | - |
| 05.11.2025 | 2,25 | 2,26 | 2,20 | 2,21 | -2,08% | 200,00 |
| 04.11.2025 | 2,27 | 2,29 | 2,25 | 2,26 | -2,92% | 1.000,00 |
| 03.11.2025 | 2,30 | 2,34 | 2,29 | 2,33 | 0,61% | - |
| 31.10.2025 | 2,28 | 2,32 | 2,27 | 2,31 | 2,16% | 1.000,00 |
| 30.10.2025 | 2,31 | 2,38 | 2,24 | 2,27 | -1,78% | - |
| 29.10.2025 | 2,39 | 2,42 | 2,29 | 2,31 | -3,23% | - |
| 28.10.2025 | 2,39 | 2,39 | 2,34 | 2,38 | -0,17% | - |
| 27.10.2025 | 2,39 | 2,41 | 2,37 | 2,39 | 0,38% | - |
| 24.10.2025 | 2,36 | 2,41 | 2,36 | 2,38 | 1,49% | - |
| 23.10.2025 | 2,33 | 2,39 | 2,33 | 2,34 | -0,93% | - |
| 22.10.2025 | 2,36 | 2,40 | 2,35 | 2,37 | 0,72% | - |
| 21.10.2025 | 2,35 | 2,35 | 2,33 | 2,35 | 0,30% | - |
| 20.10.2025 | 2,35 | 2,38 | 2,32 | 2,34 | -0,09% | - |
| 17.10.2025 | 2,38 | 2,39 | 2,33 | 2,34 | -2,21% | 420,00 |
| 16.10.2025 | 2,42 | 2,46 | 2,38 | 2,40 | -1,84% | - |
| 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 |