29,200€
-1,68%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 26,00 | 27,40 | 26,00 | 27,00 | 3,05% | - |
| 12.02.2026 | 26,40 | 27,30 | 26,20 | 26,20 | -1,50% | 14.816,00 |
| 11.02.2026 | 25,80 | 26,80 | 25,80 | 26,60 | 2,31% | - |
| 10.02.2026 | 25,60 | 26,10 | 25,40 | 26,00 | 0,78% | - |
| 09.02.2026 | 25,40 | 26,00 | 25,20 | 25,80 | 0,00% | - |
| 06.02.2026 | 25,20 | 25,80 | 24,90 | 25,80 | 1,57% | - |
| 05.02.2026 | 24,20 | 25,80 | 24,20 | 25,40 | 3,25% | 165,00 |
| 04.02.2026 | 24,40 | 25,20 | 24,20 | 24,60 | -0,81% | - |
| 03.02.2026 | 23,60 | 24,80 | 23,60 | 24,80 | 3,33% | 6,00 |
| 02.02.2026 | 23,00 | 24,20 | 23,00 | 24,00 | 2,56% | - |
| 30.01.2026 | 22,90 | 23,40 | 22,40 | 23,40 | 2,63% | - |
| 29.01.2026 | 23,00 | 23,30 | 22,20 | 22,80 | -0,87% | - |
| 28.01.2026 | 23,10 | 23,40 | 22,60 | 23,00 | 0,00% | - |
| 27.01.2026 | 25,40 | 26,10 | 22,80 | 23,00 | -10,85% | 2.120,00 |
| 26.01.2026 | 25,90 | 26,20 | 25,40 | 25,80 | 0,00% | 8.000,00 |
| 23.01.2026 | 26,40 | 27,30 | 25,30 | 25,80 | -3,01% | 750,00 |
| 22.01.2026 | 25,40 | 27,20 | 25,40 | 26,60 | 3,91% | 1.920,00 |
| 21.01.2026 | 25,10 | 25,80 | 24,20 | 25,60 | 2,40% | - |
| 20.01.2026 | 24,80 | 25,20 | 24,00 | 25,00 | -0,40% | - |
| 19.01.2026 | 24,80 | 25,10 | 24,80 | 25,10 | -0,40% | - |
| 16.01.2026 | 25,40 | 25,90 | 24,70 | 25,20 | -2,33% | 17,00 |
| 15.01.2026 | 24,90 | 26,00 | 24,70 | 25,80 | 4,03% | - |
| 14.01.2026 | 24,40 | 24,80 | 24,20 | 24,80 | 0,81% | - |
| 13.01.2026 | 24,40 | 24,90 | 24,40 | 24,60 | -0,81% | - |
| 12.01.2026 | 24,10 | 24,80 | 23,60 | 24,80 | 2,48% | - |
| 09.01.2026 | 24,90 | 25,10 | 24,10 | 24,20 | -3,20% | - |
| 08.01.2026 | 24,40 | 25,60 | 24,40 | 25,00 | 0,81% | - |
| 07.01.2026 | 24,20 | 25,40 | 24,20 | 24,80 | 1,64% | - |
| 06.01.2026 | 24,30 | 24,60 | 23,90 | 24,40 | 0,41% | - |
| 05.01.2026 | 23,60 | 24,40 | 23,60 | 24,30 | 2,53% | - |
| 02.01.2026 | 23,90 | 24,60 | 23,40 | 23,70 | -4,82% | 1.300,00 |
| 30.12.2025 | 24,60 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 29.12.2025 | 24,40 | 25,00 | 24,40 | 24,90 | -0,40% | - |
| 23.12.2025 | 24,90 | 25,10 | 24,70 | 25,00 | 0,00% | 480,00 |
| 22.12.2025 | 24,90 | 25,50 | 24,70 | 25,00 | 0,00% | 15,00 |
| 19.12.2025 | 24,80 | 25,30 | 24,80 | 25,00 | 0,00% | - |
| 18.12.2025 | 24,80 | 25,50 | 24,80 | 25,00 | -0,79% | - |
| 17.12.2025 | 25,40 | 25,60 | 24,90 | 25,20 | 0,00% | - |
| 16.12.2025 | 24,90 | 25,90 | 24,90 | 25,20 | -0,79% | - |
| 15.12.2025 | 25,50 | 25,70 | 25,00 | 25,40 | 0,00% | - |
| 12.12.2025 | 25,20 | 25,70 | 24,90 | 25,40 | 0,00% | - |
| 11.12.2025 | 24,60 | 25,40 | 24,40 | 25,40 | 2,42% | - |
| 10.12.2025 | 24,60 | 25,10 | 24,60 | 24,80 | 0,00% | - |
| 09.12.2025 | 24,60 | 25,20 | 24,50 | 24,80 | -0,40% | - |
| 08.12.2025 | 25,10 | 25,50 | 24,70 | 24,90 | -0,40% | - |
| 05.12.2025 | 24,90 | 25,10 | 24,40 | 25,00 | 0,40% | - |