2,101€
3,29%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,06 | 2,06 | 2,04 | 2,04 | 0,49% | 460,00 |
| 28.05.2026 | 2,04 | 2,04 | 2,02 | 2,03 | 1,27% | - |
| 27.05.2026 | 1,98 | 2,02 | 1,86 | 2,01 | 0,98% | - |
| 26.05.2026 | 2,04 | 2,05 | 1,98 | 1,99 | -1,78% | - |
| 25.05.2026 | 1,98 | 2,03 | 1,98 | 2,03 | 3,87% | - |
| 22.05.2026 | 1,95 | 1,97 | 1,94 | 1,95 | 2,90% | 900,00 |
| 21.05.2026 | 1,90 | 1,90 | 1,88 | 1,89 | 0,85% | 150,00 |
| 20.05.2026 | 1,87 | 1,88 | 1,83 | 1,88 | -0,13% | - |
| 18.05.2026 | 1,89 | 1,90 | 1,86 | 1,88 | -0,29% | 1.265,00 |
| 15.05.2026 | 1,88 | 1,89 | 1,87 | 1,89 | -2,38% | - |
| 14.05.2026 | 1,93 | 1,93 | 1,92 | 1,93 | -3,66% | - |
| 13.05.2026 | 2,02 | 2,03 | 1,98 | 2,01 | -3,42% | - |
| 12.05.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 1,56% | - |
| 11.05.2026 | 2,12 | 2,12 | 2,02 | 2,05 | -5,76% | 975,00 |
| 08.05.2026 | 2,33 | 2,33 | 2,17 | 2,17 | -8,25% | 350,00 |
| 07.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,60% | - |
| 06.05.2026 | 2,33 | 2,35 | 2,33 | 2,35 | 1,25% | - |
| 05.05.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -2,60% | - |
| 04.05.2026 | 2,40 | 2,42 | 2,38 | 2,38 | 3,52% | - |
| 30.04.2026 | 2,30 | 2,33 | 2,29 | 2,30 | -2,29% | - |
| 29.04.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 0,86% | - |
| 28.04.2026 | 2,32 | 2,37 | 2,30 | 2,34 | 0,34% | - |
| 27.04.2026 | 2,33 | 2,36 | 2,33 | 2,33 | -0,47% | - |
| 24.04.2026 | 2,32 | 2,35 | 2,32 | 2,34 | -0,43% | - |
| 23.04.2026 | 2,35 | 2,35 | 2,34 | 2,35 | 0,86% | - |
| 22.04.2026 | 2,31 | 2,33 | 2,31 | 2,33 | -1,40% | - |
| 21.04.2026 | 2,37 | 2,37 | 2,36 | 2,36 | -0,67% | - |
| 20.04.2026 | 2,41 | 2,41 | 2,37 | 2,38 | -2,30% | - |
| 17.04.2026 | 2,39 | 2,45 | 2,37 | 2,44 | 2,31% | 750,00 |
| 16.04.2026 | 2,38 | 2,41 | 2,38 | 2,38 | 0,13% | - |
| 15.04.2026 | 2,31 | 2,38 | 2,30 | 2,38 | 5,64% | - |
| 14.04.2026 | 2,24 | 2,26 | 2,24 | 2,25 | 0,00% | - |
| 13.04.2026 | 2,25 | 2,25 | 2,23 | 2,25 | -0,35% | - |
| 10.04.2026 | 2,24 | 2,27 | 2,24 | 2,26 | -1,18% | - |
| 09.04.2026 | 2,28 | 2,30 | 2,26 | 2,29 | 1,51% | - |
| 08.04.2026 | 2,23 | 2,25 | 2,22 | 2,25 | -1,70% | - |
| 07.04.2026 | 2,28 | 2,29 | 2,28 | 2,29 | 1,46% | - |
| 02.04.2026 | 2,27 | 2,28 | 2,23 | 2,26 | 0,09% | 469,00 |
| 01.04.2026 | 2,26 | 2,28 | 2,26 | 2,26 | 1,35% | - |
| 31.03.2026 | 2,21 | 2,25 | 2,19 | 2,23 | 2,44% | - |
| 30.03.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,18% | - |
| 27.03.2026 | 2,24 | 2,24 | 2,17 | 2,17 | -3,00% | - |
| 26.03.2026 | 2,23 | 2,26 | 2,23 | 2,24 | -1,02% | - |
| 25.03.2026 | 2,22 | 2,27 | 2,18 | 2,26 | 2,87% | 31,00 |
| 24.03.2026 | 2,21 | 2,24 | 2,18 | 2,20 | -0,59% | - |
| 23.03.2026 | 2,18 | 2,22 | 2,13 | 2,21 | 1,85% | 300,00 |
| 20.03.2026 | 2,25 | 2,29 | 2,17 | 2,17 | -3,60% | - |
| 19.03.2026 | 2,27 | 2,30 | 2,23 | 2,25 | -0,75% | 300,00 |
| 18.03.2026 | 2,26 | 2,31 | 2,25 | 2,27 | -0,13% | - |
| 17.03.2026 | 2,22 | 2,31 | 2,13 | 2,27 | -1,09% | 1.594,00 |
| 16.03.2026 | 2,29 | 2,30 | 2,26 | 2,29 | 1,24% | - |
| 13.03.2026 | 2,33 | 2,35 | 2,26 | 2,27 | -1,99% | 11.510,00 |
| 12.03.2026 | 2,31 | 2,32 | 2,29 | 2,31 | 0,39% | - |
| 11.03.2026 | 2,32 | 2,34 | 2,29 | 2,30 | -0,39% | - |
| 10.03.2026 | 2,31 | 2,32 | 2,30 | 2,31 | 0,52% | - |
| 09.03.2026 | 2,35 | 2,36 | 2,28 | 2,30 | -3,32% | 3.200,00 |
| 06.03.2026 | 2,39 | 2,39 | 2,36 | 2,38 | -0,46% | - |
| 05.03.2026 | 2,40 | 2,40 | 2,38 | 2,39 | 1,44% | - |
| 04.03.2026 | 2,35 | 2,36 | 2,34 | 2,36 | -0,72% | - |
| 03.03.2026 | 2,35 | 2,41 | 2,31 | 2,37 | 0,76% | 200,00 |
| 02.03.2026 | 2,31 | 2,38 | 2,29 | 2,36 | 2,12% | 4.700,00 |
| 27.02.2026 | 2,33 | 2,35 | 2,28 | 2,31 | 0,09% | 1.275,00 |
| 26.02.2026 | 2,35 | 2,43 | 2,30 | 2,30 | -4,83% | - |
| 25.02.2026 | 2,42 | 2,42 | 2,40 | 2,42 | -0,12% | - |
| 24.02.2026 | 2,43 | 2,48 | 2,41 | 2,42 | -1,78% | 430,00 |
| 23.02.2026 | 2,39 | 2,47 | 2,38 | 2,47 | 3,26% | - |
| 20.02.2026 | 2,52 | 2,52 | 2,36 | 2,39 | -8,11% | 300,00 |
| 19.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,08% | - |
| 18.02.2026 | 2,54 | 2,56 | 2,54 | 2,55 | -1,81% | - |
| 17.02.2026 | 2,64 | 2,64 | 2,54 | 2,60 | -1,56% | 350,00 |
| 16.02.2026 | 2,57 | 2,65 | 2,56 | 2,64 | 8,21% | 8.090,00 |
| 13.02.2026 | 2,43 | 2,44 | 2,43 | 2,44 | -0,16% | - |
| 12.02.2026 | 2,47 | 2,48 | 2,43 | 2,44 | -0,16% | - |
| 11.02.2026 | 2,40 | 2,51 | 2,40 | 2,44 | 2,56% | - |
| 10.02.2026 | 2,22 | 2,38 | 2,20 | 2,38 | 6,72% | 500,00 |
| 09.02.2026 | 2,26 | 2,35 | 2,20 | 2,23 | -0,45% | 100,00 |
| 06.02.2026 | 2,24 | 2,27 | 2,23 | 2,24 | -4,19% | - |
| 05.02.2026 | 2,30 | 2,35 | 2,30 | 2,34 | 1,04% | - |
| 04.02.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 1,18% | - |
| 03.02.2026 | 2,36 | 2,37 | 2,28 | 2,29 | -1,76% | - |
| 02.02.2026 | 2,35 | 2,35 | 2,31 | 2,33 | 1,75% | - |
| 30.01.2026 | 2,30 | 2,32 | 2,29 | 2,29 | -0,52% | - |
| 29.01.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -3,44% | - |
| 28.01.2026 | 2,40 | 2,46 | 2,37 | 2,39 | -1,61% | 8.664,00 |
| 27.01.2026 | 2,41 | 2,44 | 2,40 | 2,42 | -0,66% | - |
| 26.01.2026 | 2,45 | 2,47 | 2,44 | 2,44 | -0,49% | - |
| 23.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,99% | - |
| 22.01.2026 | 2,42 | 2,43 | 2,42 | 2,43 | 0,00% | - |
| 21.01.2026 | 2,37 | 2,43 | 2,34 | 2,43 | 0,75% | - |
| 20.01.2026 | 2,50 | 2,51 | 2,38 | 2,41 | -3,64% | 3.300,00 |
| 19.01.2026 | 2,47 | 2,52 | 2,45 | 2,50 | -1,15% | 10.276,00 |
| 16.01.2026 | 2,54 | 2,55 | 2,53 | 2,53 | -0,08% | - |
| 15.01.2026 | 2,53 | 2,54 | 2,52 | 2,53 | 2,97% | - |
| 14.01.2026 | 2,41 | 2,46 | 2,41 | 2,46 | 2,46% | - |
| 13.01.2026 | 2,42 | 2,43 | 2,39 | 2,40 | -1,15% | - |
| 12.01.2026 | 2,39 | 2,43 | 2,36 | 2,43 | 1,93% | 450,00 |
| 09.01.2026 | 2,38 | 2,39 | 2,32 | 2,38 | 3,16% | 417,00 |
| 08.01.2026 | 2,31 | 2,31 | 2,24 | 2,31 | 0,65% | - |
| 07.01.2026 | 2,33 | 2,34 | 2,28 | 2,29 | -1,50% | - |
| 06.01.2026 | 2,31 | 2,34 | 2,31 | 2,33 | 4,07% | - |