1,912€
-1,80%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 2,35 | 2,36 | 2,28 | 2,32 | -1,32% | 19.059,00 |
| 06.03.2026 | 2,36 | 2,42 | 2,32 | 2,35 | -0,26% | 17.685,00 |
| 05.03.2026 | 2,39 | 2,42 | 2,35 | 2,35 | -1,30% | 73.502,00 |
| 04.03.2026 | 2,35 | 2,41 | 2,34 | 2,38 | 1,36% | 11.145,00 |
| 03.03.2026 | 2,36 | 2,39 | 2,33 | 2,35 | -0,25% | 10.560,00 |
| 02.03.2026 | 2,32 | 2,38 | 2,28 | 2,36 | 2,08% | 17.257,00 |
| 27.02.2026 | 2,33 | 2,35 | 2,29 | 2,31 | -0,69% | 18.370,00 |
| 26.02.2026 | 2,36 | 2,41 | 2,29 | 2,33 | -1,27% | 23.638,00 |
| 25.02.2026 | 2,39 | 2,43 | 2,34 | 2,36 | -3,25% | 36.390,00 |
| 24.02.2026 | 2,41 | 2,48 | 2,40 | 2,43 | 1,21% | 8.876,00 |
| 23.02.2026 | 2,40 | 2,45 | 2,39 | 2,41 | 0,25% | 28.595,00 |
| 20.02.2026 | 2,51 | 2,51 | 2,35 | 2,40 | -4,08% | 16.548,00 |
| 19.02.2026 | 2,59 | 2,59 | 2,48 | 2,50 | -3,40% | 34.473,00 |
| 18.02.2026 | 2,55 | 2,59 | 2,51 | 2,59 | 1,77% | 20.488,00 |
| 17.02.2026 | 2,58 | 2,64 | 2,50 | 2,54 | -3,31% | 30.436,00 |
| 16.02.2026 | 2,58 | 2,64 | 2,58 | 2,63 | 2,10% | 87.421,00 |
| 13.02.2026 | 2,44 | 2,59 | 2,44 | 2,58 | 5,66% | 28.173,00 |
| 12.02.2026 | 2,47 | 2,50 | 2,41 | 2,44 | -0,97% | 4.004,00 |
| 11.02.2026 | 2,41 | 2,52 | 2,40 | 2,46 | 1,73% | 34.153,00 |
| 10.02.2026 | 2,23 | 2,46 | 2,20 | 2,42 | 8,91% | 88.616,00 |
| 09.02.2026 | 2,23 | 2,27 | 2,19 | 2,22 | -0,85% | 12.480,00 |
| 06.02.2026 | 2,24 | 2,28 | 2,21 | 2,24 | -0,36% | 42.368,00 |
| 05.02.2026 | 2,34 | 2,34 | 2,24 | 2,25 | -3,72% | 12.606,00 |
| 04.02.2026 | 2,31 | 2,34 | 2,30 | 2,34 | 1,34% | 19.446,00 |
| 03.02.2026 | 2,35 | 2,35 | 2,29 | 2,31 | -1,71% | 200.907,00 |
| 02.02.2026 | 2,34 | 2,38 | 2,30 | 2,35 | 0,09% | 26.700,00 |
| 30.01.2026 | 2,30 | 2,35 | 2,28 | 2,34 | 2,09% | 5.627,00 |
| 29.01.2026 | 2,29 | 2,32 | 2,26 | 2,30 | -0,30% | 11.239,00 |
| 28.01.2026 | 2,38 | 2,42 | 2,28 | 2,30 | -4,04% | 18.653,00 |
| 27.01.2026 | 2,42 | 2,42 | 2,36 | 2,40 | 0,42% | 26.046,00 |
| 26.01.2026 | 2,45 | 2,46 | 2,37 | 2,39 | -2,45% | 15.567,00 |
| 23.01.2026 | 2,44 | 2,48 | 2,42 | 2,45 | 0,33% | 15.016,00 |
| 22.01.2026 | 2,42 | 2,46 | 2,42 | 2,44 | 0,87% | 10.811,00 |
| 21.01.2026 | 2,37 | 2,44 | 2,36 | 2,42 | 2,50% | 11.654,00 |
| 20.01.2026 | 2,47 | 2,48 | 2,36 | 2,36 | -5,10% | 19.420,00 |
| 19.01.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 0,28% | 19.906,00 |
| 16.01.2026 | 2,54 | 2,57 | 2,47 | 2,48 | -2,51% | 13.845,00 |
| 15.01.2026 | 2,53 | 2,58 | 2,51 | 2,55 | 0,12% | 17.246,00 |
| 14.01.2026 | 2,41 | 2,55 | 2,41 | 2,54 | 5,56% | 9.229,00 |