7,490$
2,74%
Echtzeit-Aktienkurs Portman Ridge Finance Corp
Bid:
Ask:
Aktienkurse zur Portman Ridge Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 7,40 | 7,62 | 7,40 | 7,49 | 2,74% | 22.410,00 |
| 27.03.2026 | 7,47 | 7,63 | 7,24 | 7,29 | -3,19% | 30.544,00 |
| 26.03.2026 | 7,40 | 7,60 | 7,40 | 7,53 | 2,03% | 26.303,00 |
| 25.03.2026 | 7,44 | 7,44 | 7,23 | 7,38 | -0,67% | 29.181,00 |
| 24.03.2026 | 7,26 | 7,45 | 7,21 | 7,43 | 2,34% | 12.678,00 |
| 23.03.2026 | 7,32 | 7,55 | 7,26 | 7,26 | -1,22% | 56.672,00 |
| 20.03.2026 | 7,55 | 7,60 | 7,18 | 7,35 | -1,61% | 17.004,00 |
| 19.03.2026 | 7,79 | 7,80 | 7,47 | 7,47 | -4,48% | 25.718,00 |
| 18.03.2026 | 8,00 | 8,00 | 7,77 | 7,82 | -36,27% | 28.867,00 |
| 22.08.2025 | 12,20 | 12,47 | 12,20 | 12,27 | 1,40% | 53.281,00 |
| 21.08.2025 | 12,22 | 12,25 | 12,09 | 12,10 | -0,82% | 39.314,00 |
| 20.08.2025 | 12,22 | 12,45 | 12,15 | 12,20 | 0,25% | 74.948,00 |
| 19.08.2025 | 12,12 | 12,31 | 12,12 | 12,17 | -0,25% | 90.345,00 |
| 18.08.2025 | 12,28 | 12,54 | 12,11 | 12,20 | -3,94% | 85.586,00 |
| 15.08.2025 | 12,59 | 12,75 | 12,50 | 12,70 | 1,60% | 142.884,00 |
| 14.08.2025 | 12,47 | 12,60 | 12,42 | 12,50 | 0,56% | 48.029,00 |
| 13.08.2025 | 12,51 | 12,59 | 12,40 | 12,43 | -0,16% | 33.227,00 |
| 12.08.2025 | 12,33 | 12,59 | 12,33 | 12,45 | 0,81% | 43.695,00 |
| 11.08.2025 | 12,40 | 12,57 | 12,31 | 12,35 | 0,08% | 43.371,00 |
| 08.08.2025 | 12,40 | 12,45 | 12,29 | 12,34 | 0,73% | 63.626,00 |
| 07.08.2025 | 12,31 | 12,36 | 12,16 | 12,25 | -1,29% | 43.733,00 |
| 06.08.2025 | 12,15 | 12,45 | 12,15 | 12,41 | 2,22% | 47.579,00 |
| 05.08.2025 | 12,31 | 12,31 | 12,14 | 12,14 | -1,10% | 55.244,00 |
| 04.08.2025 | 12,22 | 12,32 | 12,18 | 12,28 | 0,29% | 17.854,00 |
| 01.08.2025 | 12,24 | 12,24 | 12,15 | 12,24 | 0,33% | 28.691,00 |
| 31.07.2025 | 12,26 | 12,45 | 12,19 | 12,20 | -0,81% | 43.881,00 |
| 30.07.2025 | 12,43 | 12,58 | 12,30 | 12,30 | -1,05% | 38.966,00 |
| 29.07.2025 | 12,50 | 12,61 | 12,42 | 12,43 | -0,40% | 21.579,00 |
| 28.07.2025 | 12,61 | 12,62 | 12,45 | 12,48 | -0,95% | 40.750,00 |
| 25.07.2025 | 12,50 | 12,64 | 12,45 | 12,60 | 0,96% | 23.578,00 |
| 24.07.2025 | 12,57 | 12,67 | 12,48 | 12,48 | -0,40% | 125.070,00 |
| 23.07.2025 | 12,60 | 12,73 | 12,51 | 12,53 | -0,40% | 40.790,00 |
| 22.07.2025 | 12,62 | 12,70 | 12,55 | 12,58 | -0,79% | 50.197,00 |
| 21.07.2025 | 12,76 | 12,90 | 12,65 | 12,68 | -0,86% | 38.949,00 |
| 18.07.2025 | 12,85 | 12,86 | 12,65 | 12,79 | 0,12% | 47.658,00 |
| 17.07.2025 | 12,82 | 12,91 | 12,71 | 12,78 | -0,20% | 38.109,00 |
| 16.07.2025 | 12,85 | 12,85 | 12,71 | 12,80 | -0,39% | 32.575,00 |
| 15.07.2025 | 12,62 | 12,94 | 12,50 | 12,85 | 2,39% | 48.303,00 |
| 14.07.2025 | 12,63 | 12,65 | 12,46 | 12,55 | -1,57% | 52.451,00 |
| 11.07.2025 | 12,65 | 12,75 | 12,46 | 12,75 | 1,19% | 64.402,00 |
| 10.07.2025 | 12,55 | 12,77 | 12,50 | 12,60 | 0,56% | 58.357,00 |
| 09.07.2025 | 12,53 | 12,61 | 12,49 | 12,53 | -0,16% | 21.060,00 |
| 08.07.2025 | 12,45 | 12,69 | 12,45 | 12,55 | 0,72% | 24.519,00 |
| 07.07.2025 | 12,57 | 12,63 | 12,45 | 12,46 | -0,64% | 38.336,00 |
| 03.07.2025 | 12,55 | 12,59 | 12,48 | 12,54 | -0,08% | 8.105,00 |
| 02.07.2025 | 12,60 | 12,60 | 12,50 | 12,55 | 0,32% | 16.397,00 |
| 01.07.2025 | 12,52 | 12,74 | 12,45 | 12,51 | -0,08% | 24.336,00 |
| 30.06.2025 | 12,59 | 12,72 | 12,50 | 12,52 | 0,40% | 36.582,00 |
| 27.06.2025 | 12,61 | 12,69 | 12,45 | 12,47 | -1,11% | 15.147,00 |
| 26.06.2025 | 12,70 | 12,70 | 12,50 | 12,61 | -0,63% | 19.225,00 |
| 25.06.2025 | 12,35 | 12,69 | 12,34 | 12,69 | 2,26% | 43.229,00 |
| 24.06.2025 | 12,62 | 12,69 | 12,38 | 12,41 | -1,74% | 32.859,00 |
| 23.06.2025 | 12,58 | 12,75 | 12,41 | 12,63 | -0,24% | 44.806,00 |
| 20.06.2025 | 12,52 | 12,66 | 12,37 | 12,66 | 1,85% | 63.032,00 |
| 18.06.2025 | 12,14 | 12,66 | 12,14 | 12,43 | 6,79% | 128.473,00 |
| 17.06.2025 | 11,50 | 11,66 | 11,49 | 11,64 | 1,04% | 42.977,00 |
| 16.06.2025 | 11,56 | 11,61 | 11,48 | 11,52 | -0,35% | 23.110,00 |
| 13.06.2025 | 11,57 | 11,68 | 11,48 | 11,56 | -1,20% | 17.660,00 |
| 12.06.2025 | 11,60 | 11,70 | 11,50 | 11,70 | 0,78% | 26.110,00 |
| 11.06.2025 | 11,70 | 11,80 | 11,50 | 11,61 | -0,94% | 53.941,00 |
| 10.06.2025 | 11,71 | 11,79 | 11,71 | 11,72 | -0,42% | 22.375,00 |
| 09.06.2025 | 11,80 | 11,80 | 11,70 | 11,77 | 0,09% | 29.845,00 |
| 06.06.2025 | 11,68 | 11,80 | 11,56 | 11,76 | 1,82% | 38.264,00 |
| 05.06.2025 | 11,76 | 11,76 | 11,54 | 11,55 | -1,70% | 48.534,00 |
| 04.06.2025 | 11,85 | 11,95 | 11,70 | 11,75 | -0,84% | 29.739,00 |
| 03.06.2025 | 11,90 | 11,95 | 11,85 | 11,85 | -0,67% | 47.443,00 |
| 02.06.2025 | 12,06 | 12,11 | 11,88 | 11,93 | -1,40% | 58.397,00 |
| 30.05.2025 | 12,16 | 12,23 | 12,00 | 12,10 | 0,17% | 40.841,00 |
| 29.05.2025 | 12,14 | 12,34 | 12,01 | 12,08 | -0,98% | 38.355,00 |
| 28.05.2025 | 11,92 | 12,34 | 11,78 | 12,20 | 2,61% | 50.578,00 |
| 27.05.2025 | 11,81 | 11,96 | 11,75 | 11,89 | 0,42% | 41.780,00 |
| 23.05.2025 | 11,88 | 11,99 | 11,72 | 11,84 | -1,13% | 70.442,00 |
| 22.05.2025 | 12,04 | 12,11 | 11,87 | 11,98 | -0,04% | 36.996,00 |
| 21.05.2025 | 12,21 | 12,26 | 11,96 | 11,98 | -2,36% | 26.656,00 |
| 20.05.2025 | 12,34 | 12,38 | 12,22 | 12,27 | -1,05% | 39.112,00 |
| 19.05.2025 | 12,09 | 12,46 | 12,03 | 12,40 | -2,21% | 43.060,00 |
| 16.05.2025 | 12,60 | 12,84 | 12,58 | 12,68 | 0,63% | 49.546,00 |
| 15.05.2025 | 12,52 | 12,78 | 12,43 | 12,60 | -0,40% | 72.001,00 |
| 14.05.2025 | 12,62 | 12,80 | 12,43 | 12,65 | 1,28% | 74.600,00 |
| 13.05.2025 | 12,30 | 12,59 | 12,27 | 12,49 | 1,88% | 50.992,00 |
| 12.05.2025 | 12,36 | 12,47 | 12,20 | 12,26 | 1,16% | 73.257,00 |
| 09.05.2025 | 12,00 | 12,20 | 12,00 | 12,12 | -1,86% | 48.535,00 |
| 08.05.2025 | 12,38 | 12,38 | 12,11 | 12,35 | 0,98% | 27.867,00 |
| 07.05.2025 | 12,16 | 12,39 | 12,16 | 12,23 | 0,49% | 38.601,00 |
| 06.05.2025 | 12,21 | 12,34 | 12,11 | 12,17 | -0,98% | 10.990,00 |
| 05.05.2025 | 12,27 | 12,39 | 12,20 | 12,29 | 0,49% | 28.214,00 |
| 02.05.2025 | 12,23 | 12,33 | 12,01 | 12,23 | 0,66% | 51.043,00 |
| 01.05.2025 | 12,17 | 12,32 | 12,01 | 12,15 | -0,41% | 45.404,00 |
| 30.04.2025 | 12,13 | 12,28 | 11,94 | 12,20 | 0,00% | 34.641,00 |
| 29.04.2025 | 12,34 | 12,34 | 12,11 | 12,20 | -0,65% | 72.813,00 |
| 28.04.2025 | 12,20 | 12,36 | 12,17 | 12,28 | -0,08% | 67.867,00 |
| 25.04.2025 | 12,34 | 12,39 | 12,15 | 12,29 | -0,16% | 61.883,00 |
| 24.04.2025 | 12,15 | 12,40 | 12,15 | 12,31 | 1,32% | 93.610,00 |
| 23.04.2025 | 12,30 | 12,58 | 12,10 | 12,15 | -0,82% | 49.664,00 |
| 22.04.2025 | 12,18 | 12,33 | 12,05 | 12,25 | 1,41% | 66.831,00 |
| 21.04.2025 | 12,00 | 12,21 | 11,99 | 12,08 | 0,46% | 33.373,00 |
| 17.04.2025 | 11,86 | 12,19 | 11,86 | 12,03 | 1,31% | 70.998,00 |
| 16.04.2025 | 11,87 | 11,97 | 11,70 | 11,87 | 0,08% | 54.314,00 |
| 15.04.2025 | 11,66 | 11,98 | 11,66 | 11,86 | 1,45% | 52.346,00 |
| 14.04.2025 | 11,90 | 12,08 | 11,60 | 11,69 | -1,10% | 67.078,00 |