36,800€
0,27%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | 3,00 |
| 20.10.2026 | 36,30 | 37,30 | 36,10 | 36,70 | 1,10% | 78,00 |
| 19.10.2026 | 37,40 | 37,70 | 36,00 | 36,30 | -2,94% | 1.260,00 |
| 16.10.2026 | 37,80 | 38,00 | 36,90 | 37,40 | -1,06% | - |
| 15.10.2026 | 38,00 | 38,00 | 37,60 | 37,80 | 2,72% | - |
| 14.10.2026 | 36,20 | 36,90 | 35,70 | 36,80 | 2,22% | - |
| 13.10.2026 | 36,30 | 36,70 | 35,60 | 36,00 | -1,37% | - |
| 12.10.2026 | 35,60 | 36,50 | 35,30 | 36,50 | 2,53% | - |
| 09.10.2026 | 36,00 | 36,50 | 35,30 | 35,60 | -1,39% | 16,00 |
| 08.10.2026 | 35,50 | 36,30 | 34,90 | 36,10 | 1,69% | 192,00 |
| 07.10.2026 | 35,80 | 36,40 | 34,90 | 35,50 | -0,56% | - |
| 06.10.2026 | 35,80 | 36,40 | 35,40 | 35,70 | -1,11% | 466,00 |
| 05.10.2026 | 35,10 | 36,20 | 34,70 | 36,10 | 3,14% | - |
| 02.10.2026 | 34,40 | 35,30 | 34,40 | 35,00 | 1,16% | - |
| 01.10.2026 | 34,50 | 35,00 | 33,90 | 34,60 | 0,29% | - |
| 30.09.2026 | 35,60 | 36,40 | 34,30 | 34,50 | -2,82% | - |
| 29.09.2026 | 36,10 | 36,30 | 34,90 | 35,50 | -1,93% | - |
| 28.09.2026 | 35,60 | 36,60 | 35,60 | 36,20 | 0,84% | - |
| 25.09.2026 | 34,80 | 35,90 | 34,60 | 35,90 | 2,57% | 120,00 |
| 24.09.2026 | 34,90 | 35,50 | 34,50 | 35,00 | 0,29% | - |
| 23.09.2026 | 34,80 | 35,00 | 34,10 | 34,90 | 0,87% | - |
| 22.09.2026 | 34,00 | 35,00 | 33,60 | 34,60 | 2,67% | - |
| 21.09.2026 | 34,40 | 35,00 | 33,60 | 33,70 | -2,60% | 13,00 |
| 18.09.2026 | 35,20 | 35,20 | 33,70 | 34,60 | -1,14% | 182,00 |
| 17.09.2026 | 37,40 | 37,50 | 34,70 | 35,00 | -6,17% | 336,00 |
| 16.09.2026 | 34,60 | 37,40 | 34,10 | 37,30 | 7,18% | 330,00 |
| 15.09.2026 | 34,60 | 34,90 | 33,90 | 34,80 | 0,00% | - |
| 14.09.2026 | 33,80 | 34,90 | 33,70 | 34,80 | 3,57% | - |
| 11.09.2026 | 33,80 | 34,50 | 33,60 | 33,60 | -1,18% | - |
| 10.09.2026 | 34,00 | 34,70 | 33,40 | 34,00 | -0,58% | - |
| 09.09.2026 | 33,90 | 34,20 | 32,80 | 34,20 | 1,18% | - |
| 08.09.2026 | 32,80 | 34,30 | 32,20 | 33,80 | 3,68% | - |
| 07.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.09.2026 | 32,80 | 33,40 | 32,30 | 32,60 | -1,51% | - |
| 03.09.2026 | 32,60 | 33,30 | 32,20 | 33,10 | 1,85% | - |
| 02.09.2026 | 32,60 | 33,00 | 32,20 | 32,50 | 0,31% | - |
| 01.09.2026 | 31,80 | 32,80 | 31,50 | 32,40 | 2,53% | - |
| 31.08.2026 | 32,00 | 32,30 | 31,40 | 31,60 | -0,63% | - |
| 28.08.2026 | 32,40 | 32,90 | 31,80 | 31,80 | -1,24% | - |
| 27.08.2026 | 33,00 | 33,30 | 32,00 | 32,20 | -2,42% | - |
| 26.08.2026 | 32,60 | 33,30 | 32,50 | 33,00 | 0,92% | - |
| 25.08.2026 | 33,50 | 33,80 | 32,30 | 32,70 | -2,10% | - |
| 24.08.2026 | 33,40 | 34,00 | 33,10 | 33,40 | 0,60% | - |
| 21.08.2026 | 33,40 | 33,80 | 33,00 | 33,20 | 0,00% | - |
| 20.08.2026 | 33,80 | 33,90 | 33,20 | 33,20 | -0,30% | - |
| 19.08.2026 | 34,00 | 34,30 | 33,10 | 33,30 | 23,79% | - |
| 05.05.2026 | 26,70 | 27,10 | 26,00 | 26,90 | 0,37% | - |
| 04.05.2026 | 26,70 | 27,40 | 26,40 | 26,80 | 0,37% | - |
| 30.04.2026 | 26,00 | 27,00 | 25,80 | 26,70 | 1,14% | 151,00 |
| 29.04.2026 | 26,00 | 27,10 | 25,90 | 26,40 | 0,38% | - |
| 28.04.2026 | 26,00 | 26,70 | 26,00 | 26,30 | -0,75% | - |
| 27.04.2026 | 25,50 | 26,60 | 25,50 | 26,50 | 3,11% | - |
| 24.04.2026 | 25,80 | 26,10 | 24,80 | 25,70 | 0,00% | 14.000,00 |
| 23.04.2026 | 24,80 | 26,00 | 24,70 | 25,70 | 2,80% | - |
| 22.04.2026 | 24,40 | 25,30 | 24,40 | 25,00 | 1,21% | - |
| 21.04.2026 | 24,80 | 25,80 | 24,40 | 24,70 | -2,37% | - |
| 20.04.2026 | 25,80 | 26,30 | 25,00 | 25,30 | -3,80% | 273,00 |
| 17.04.2026 | 25,60 | 26,40 | 25,60 | 26,30 | 1,54% | - |
| 16.04.2026 | 25,60 | 26,30 | 25,40 | 25,90 | 0,00% | - |
| 15.04.2026 | 25,60 | 26,60 | 25,40 | 25,90 | -0,77% | - |
| 14.04.2026 | 26,70 | 26,90 | 25,90 | 26,10 | -2,25% | - |
| 13.04.2026 | 26,00 | 27,00 | 26,00 | 26,70 | 1,52% | 1.500,00 |
| 10.04.2026 | 26,80 | 27,30 | 25,80 | 26,30 | -2,95% | - |
| 09.04.2026 | 26,50 | 27,20 | 26,30 | 27,10 | 2,26% | - |
| 08.04.2026 | 26,30 | 27,10 | 26,10 | 26,50 | 0,00% | 4.019,00 |
| 07.04.2026 | 25,60 | 26,50 | 25,50 | 26,50 | 2,71% | 70,00 |
| 02.04.2026 | 26,30 | 26,50 | 25,60 | 25,80 | -1,53% | - |
| 01.04.2026 | 26,30 | 26,60 | 26,00 | 26,20 | -1,50% | 888,00 |
| 31.03.2026 | 26,30 | 26,90 | 25,80 | 26,60 | 1,14% | - |
| 30.03.2026 | 25,90 | 26,60 | 25,60 | 26,30 | 1,15% | - |
| 27.03.2026 | 26,40 | 27,40 | 25,80 | 26,00 | -2,26% | - |
| 26.03.2026 | 27,20 | 27,50 | 26,20 | 26,60 | -1,48% | 2.639,00 |
| 25.03.2026 | 27,00 | 27,70 | 26,40 | 27,00 | 0,75% | 5.000,00 |
| 24.03.2026 | 27,10 | 27,20 | 26,20 | 26,80 | -1,11% | 13.500,00 |
| 23.03.2026 | 27,00 | 27,60 | 26,40 | 27,10 | 1,12% | - |
| 20.03.2026 | 27,80 | 27,90 | 26,60 | 26,80 | -3,60% | 561,00 |
| 19.03.2026 | 28,90 | 29,30 | 27,40 | 27,80 | -4,47% | 385,00 |
| 18.03.2026 | 28,80 | 29,20 | 28,40 | 29,10 | 1,04% | - |
| 17.03.2026 | 29,00 | 29,70 | 28,00 | 28,80 | -1,37% | - |
| 16.03.2026 | 29,10 | 29,50 | 28,70 | 29,20 | 1,74% | - |
| 13.03.2026 | 29,90 | 30,00 | 28,30 | 28,70 | -3,37% | 14.000,00 |
| 12.03.2026 | 29,30 | 30,20 | 29,10 | 29,70 | 1,37% | 464,00 |
| 11.03.2026 | 29,20 | 29,60 | 28,70 | 29,30 | -0,34% | 5.000,00 |
| 10.03.2026 | 29,40 | 29,80 | 28,70 | 29,40 | -0,68% | 501,00 |
| 09.03.2026 | 29,20 | 29,80 | 28,40 | 29,60 | 2,42% | - |
| 06.03.2026 | 28,40 | 29,10 | 28,20 | 28,90 | 2,12% | 1.702,00 |
| 05.03.2026 | 28,90 | 29,10 | 28,20 | 28,30 | -2,08% | - |
| 04.03.2026 | 28,50 | 28,90 | 28,10 | 28,90 | 1,40% | - |
| 03.03.2026 | 28,90 | 29,30 | 27,90 | 28,50 | -1,72% | 711,00 |
| 02.03.2026 | 28,70 | 29,20 | 28,10 | 29,00 | 2,11% | 56,00 |
| 27.02.2026 | 25,60 | 29,50 | 25,40 | 28,40 | 10,08% | - |
| 26.02.2026 | 28,10 | 28,20 | 24,30 | 25,80 | -6,52% | - |
| 25.02.2026 | 26,80 | 28,20 | 26,80 | 27,60 | 0,00% | - |
| 24.02.2026 | 27,40 | 27,80 | 26,60 | 27,60 | 0,00% | - |
| 23.02.2026 | 27,00 | 27,80 | 27,00 | 27,60 | 0,73% | - |
| 20.02.2026 | 27,20 | 27,80 | 27,10 | 27,40 | 0,00% | - |
| 19.02.2026 | 27,40 | 28,00 | 27,10 | 27,40 | -1,44% | - |
| 18.02.2026 | 26,90 | 27,90 | 26,70 | 27,80 | 3,73% | - |
| 17.02.2026 | 27,10 | 27,30 | 26,20 | 26,80 | -1,11% | - |
| 16.02.2026 | 26,60 | 27,10 | 26,60 | 27,10 | 0,37% | - |