1,272€
-6,61%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,38 | 1,39 | 1,26 | 1,27 | -6,61% | 9.469,00 |
| 11.11.2026 | 1,35 | 1,39 | 1,29 | 1,36 | 0,59% | 8.859,00 |
| 10.11.2026 | 1,36 | 1,37 | 1,33 | 1,35 | -0,73% | 51.169,00 |
| 09.11.2026 | 1,28 | 1,41 | 1,26 | 1,36 | 8,17% | 6.121,00 |
| 06.11.2026 | 1,26 | 1,29 | 1,16 | 1,26 | 1,37% | 70.192,00 |
| 05.11.2026 | 1,32 | 1,40 | 1,23 | 1,24 | -4,01% | 22.019,00 |
| 04.11.2026 | 1,39 | 1,42 | 1,24 | 1,30 | -6,43% | 55.609,00 |
| 03.11.2026 | 1,46 | 1,46 | 1,38 | 1,39 | -3,75% | 14.717,00 |
| 02.11.2026 | 1,45 | 1,45 | 1,41 | 1,44 | 0,35% | 25.446,00 |
| 30.10.2026 | 1,44 | 1,49 | 1,43 | 1,43 | -0,83% | 17.622,00 |
| 29.10.2026 | 1,37 | 1,48 | 1,34 | 1,45 | 6,40% | 41.971,00 |
| 28.10.2026 | 1,37 | 1,38 | 1,34 | 1,36 | -2,79% | 13.880,00 |
| 27.10.2026 | 1,34 | 1,41 | 1,33 | 1,40 | 4,48% | 5.599,00 |
| 26.10.2026 | 1,34 | 1,37 | 1,30 | 1,34 | 0,83% | 67.395,00 |
| 23.10.2026 | 1,33 | 1,35 | 1,32 | 1,33 | -0,15% | 12.072,00 |
| 22.10.2026 | 1,30 | 1,39 | 1,28 | 1,33 | 1,84% | 23.045,00 |
| 21.10.2026 | 1,34 | 1,37 | 1,30 | 1,31 | -1,58% | 49.058,00 |
| 20.10.2026 | 1,36 | 1,37 | 1,32 | 1,33 | -2,57% | 17.464,00 |
| 19.10.2026 | 1,45 | 1,46 | 1,35 | 1,36 | -4,15% | 40.961,00 |
| 16.10.2026 | 1,46 | 1,47 | 1,41 | 1,42 | -2,61% | 16.950,00 |
| 15.10.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 1,96% | - |
| 14.10.2026 | 1,49 | 1,52 | 1,43 | 1,43 | -4,16% | 202.741,00 |
| 13.10.2026 | 1,56 | 1,57 | 1,49 | 1,49 | -4,66% | 19.959,00 |
| 12.10.2026 | 1,56 | 1,57 | 1,49 | 1,57 | -0,13% | 46.566,00 |
| 09.10.2026 | 1,63 | 1,64 | 1,54 | 1,57 | -3,75% | 23.475,00 |
| 08.10.2026 | 1,65 | 1,67 | 1,59 | 1,63 | -1,21% | 28.255,00 |
| 07.10.2026 | 1,64 | 1,66 | 1,57 | 1,65 | 0,80% | 55.204,00 |
| 06.10.2026 | 1,73 | 1,73 | 1,60 | 1,64 | -5,65% | 57.382,00 |
| 05.10.2026 | 1,80 | 1,82 | 1,72 | 1,73 | -3,51% | 64.680,00 |
| 02.10.2026 | 1,84 | 1,86 | 1,78 | 1,80 | -1,80% | 54.187,00 |
| 01.10.2026 | 1,86 | 1,88 | 1,82 | 1,83 | -1,35% | 41.555,00 |
| 30.09.2026 | 1,87 | 1,89 | 1,84 | 1,85 | -1,12% | 31.997,00 |
| 29.09.2026 | 1,88 | 1,91 | 1,87 | 1,88 | -0,16% | 13.506,00 |
| 28.09.2026 | 1,89 | 1,91 | 1,86 | 1,88 | -2,29% | 30.062,00 |
| 25.09.2026 | 1,92 | 1,94 | 1,91 | 1,92 | 0,52% | 7.215,00 |
| 24.09.2026 | 1,93 | 1,94 | 1,90 | 1,91 | 0,21% | 7.997,00 |
| 23.09.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,93% | 21.216,00 |
| 22.09.2026 | 1,92 | 1,95 | 1,92 | 1,93 | -0,31% | 4.159,00 |
| 21.09.2026 | 1,92 | 1,95 | 1,90 | 1,93 | 1,05% | 9.265,00 |
| 18.09.2026 | 1,97 | 1,97 | 1,90 | 1,91 | -1,80% | 15.437,00 |
| 17.09.2026 | 1,93 | 1,97 | 1,92 | 1,95 | 0,99% | 32.651,00 |
| 16.09.2026 | 1,94 | 1,94 | 1,91 | 1,93 | 0,73% | 25.427,00 |
| 15.09.2026 | 1,92 | 1,93 | 1,90 | 1,91 | -0,21% | 2.887,00 |
| 14.09.2026 | 1,91 | 1,94 | 1,90 | 1,92 | 0,63% | 26.983,00 |
| 11.09.2026 | 1,88 | 1,92 | 1,88 | 1,91 | 1,28% | 23.573,00 |
| 10.09.2026 | 1,89 | 1,90 | 1,87 | 1,88 | 0,21% | 10.222,00 |
| 09.09.2026 | 1,90 | 1,91 | 1,87 | 1,88 | -0,79% | 25.869,00 |
| 08.09.2026 | 1,93 | 1,93 | 1,89 | 1,89 | -0,89% | 39.332,00 |
| 07.09.2026 | 1,93 | 1,93 | 1,91 | 1,91 | -0,37% | 8.706,00 |
| 04.09.2026 | 1,89 | 1,94 | 1,88 | 1,92 | 1,54% | 25.045,00 |
| 03.09.2026 | 1,93 | 1,94 | 1,87 | 1,89 | -1,72% | 29.101,00 |
| 02.09.2026 | 1,93 | 1,95 | 1,91 | 1,92 | -0,16% | 24.528,00 |
| 01.09.2026 | 1,96 | 1,98 | 1,91 | 1,92 | -1,54% | 25.121,00 |
| 31.08.2026 | 1,95 | 1,97 | 1,94 | 1,95 | 0,77% | 36.055,00 |
| 28.08.2026 | 1,97 | 1,98 | 1,94 | 1,94 | -1,37% | 52.863,00 |
| 27.08.2026 | 1,95 | 1,98 | 1,92 | 1,97 | -1,01% | 30.162,00 |
| 26.08.2026 | 2,00 | 2,02 | 1,97 | 1,99 | -1,34% | 18.670,00 |
| 25.08.2026 | 2,00 | 2,03 | 1,98 | 2,01 | 1,00% | 63.946,00 |
| 24.08.2026 | 1,99 | 2,01 | 1,97 | 1,99 | 0,10% | 26.785,00 |
| 21.08.2026 | 1,95 | 2,03 | 1,91 | 1,99 | 1,74% | 39.405,00 |
| 20.08.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 1,08% | 7.839,00 |
| 19.08.2026 | 1,94 | 1,97 | 1,92 | 1,94 | -17,09% | 4.906,00 |
| 05.05.2026 | 2,33 | 2,35 | 2,29 | 2,34 | 0,04% | 8.532,00 |
| 04.05.2026 | 2,38 | 2,41 | 2,32 | 2,33 | 1,26% | 9.927,00 |
| 30.04.2026 | 2,31 | 2,33 | 2,29 | 2,31 | 0,00% | 20.179,00 |
| 29.04.2026 | 2,33 | 2,34 | 2,29 | 2,31 | -0,77% | 9.144,00 |
| 28.04.2026 | 2,32 | 2,34 | 2,29 | 2,32 | -1,32% | 14.258,00 |
| 27.04.2026 | 2,34 | 2,37 | 2,33 | 2,35 | 0,86% | 11.313,00 |
| 24.04.2026 | 2,33 | 2,35 | 2,31 | 2,33 | 0,82% | 17.938,00 |
| 23.04.2026 | 2,35 | 2,36 | 2,31 | 2,32 | -1,07% | 5.490,00 |
| 22.04.2026 | 2,34 | 2,37 | 2,31 | 2,34 | 0,82% | 16.152,00 |
| 21.04.2026 | 2,37 | 2,39 | 2,30 | 2,32 | -1,02% | 15.697,00 |
| 20.04.2026 | 2,37 | 2,40 | 2,29 | 2,35 | -2,49% | 38.670,00 |
| 17.04.2026 | 2,38 | 2,46 | 2,38 | 2,41 | 0,46% | 9.050,00 |
| 16.04.2026 | 2,39 | 2,41 | 2,37 | 2,39 | 0,55% | 1.541,00 |
| 15.04.2026 | 2,31 | 2,39 | 2,30 | 2,38 | 3,21% | 16.443,00 |
| 14.04.2026 | 2,27 | 2,33 | 2,24 | 2,31 | 3,13% | 38.681,00 |
| 13.04.2026 | 2,24 | 2,27 | 2,21 | 2,24 | -0,49% | 21.908,00 |
| 10.04.2026 | 2,26 | 2,27 | 2,24 | 2,25 | 0,18% | 17.853,00 |
| 09.04.2026 | 2,27 | 2,29 | 2,24 | 2,24 | -0,71% | 6.861,00 |
| 08.04.2026 | 2,25 | 2,32 | 2,24 | 2,26 | 1,44% | 3.847,00 |
| 07.04.2026 | 2,28 | 2,30 | 2,22 | 2,23 | -1,50% | 36.832,00 |
| 02.04.2026 | 2,24 | 2,28 | 2,23 | 2,26 | -0,31% | 7.371,00 |
| 01.04.2026 | 2,26 | 2,28 | 2,21 | 2,27 | 0,27% | 5.971,00 |
| 31.03.2026 | 2,23 | 2,27 | 2,19 | 2,26 | 2,91% | 10.376,00 |
| 30.03.2026 | 2,17 | 2,23 | 2,17 | 2,20 | 1,20% | 13.950,00 |
| 27.03.2026 | 2,20 | 2,22 | 2,16 | 2,17 | -2,86% | 5.389,00 |
| 26.03.2026 | 2,25 | 2,28 | 2,21 | 2,24 | -0,71% | 11.070,00 |
| 25.03.2026 | 2,21 | 2,27 | 2,20 | 2,25 | 2,04% | 19.273,00 |
| 24.03.2026 | 2,21 | 2,22 | 2,18 | 2,21 | -0,18% | 3.955,00 |
| 23.03.2026 | 2,16 | 2,22 | 2,13 | 2,21 | 1,37% | 17.855,00 |
| 20.03.2026 | 2,23 | 2,28 | 2,17 | 2,18 | -2,59% | 11.283,00 |
| 19.03.2026 | 2,28 | 2,30 | 2,23 | 2,24 | -1,45% | 18.968,00 |
| 18.03.2026 | 2,31 | 2,31 | 2,26 | 2,27 | 0,53% | 8.348,00 |
| 17.03.2026 | 2,23 | 2,31 | 2,17 | 2,26 | 2,63% | 29.071,00 |
| 16.03.2026 | 2,29 | 2,29 | 2,19 | 2,20 | -2,74% | 28.874,00 |
| 13.03.2026 | 2,32 | 2,35 | 2,25 | 2,27 | -1,82% | 20.444,00 |
| 12.03.2026 | 2,31 | 2,32 | 2,29 | 2,31 | 0,26% | 33.364,00 |
| 11.03.2026 | 2,30 | 2,34 | 2,28 | 2,30 | -0,35% | 17.717,00 |
| 10.03.2026 | 2,32 | 2,34 | 2,28 | 2,31 | -0,26% | 46.756,00 |