11,305$
0,94%
Echtzeit-Aktienkurs Portman Ridge Finance Corp
Bid:
Ask:
Aktienkurse zur Portman Ridge Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,30 | 11,36 | 11,30 | 11,31 | 0,94% | 5.627,00 |
| 13.10.2025 | 11,29 | 11,35 | 11,20 | 11,20 | -0,71% | 6.556,00 |
| 10.10.2025 | 11,35 | 11,40 | 11,28 | 11,28 | -0,84% | 620,00 |
| 09.10.2025 | 11,43 | 11,43 | 11,34 | 11,38 | -1,94% | 6.428,00 |
| 08.10.2025 | 11,57 | 11,60 | 11,57 | 11,60 | 0,00% | 4.280,00 |
| 07.10.2025 | 11,61 | 11,63 | 11,53 | 11,60 | -1,28% | 7.944,00 |
| 06.10.2025 | 11,74 | 11,75 | 11,67 | 11,75 | -0,17% | 2.693,00 |
| 03.10.2025 | 11,54 | 11,80 | 11,54 | 11,77 | 1,73% | 6.390,00 |
| 02.10.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,28% | 705,00 |
| 01.10.2025 | 11,56 | 11,72 | 11,56 | 11,72 | 1,56% | 1.245,00 |
| 30.09.2025 | 11,54 | 11,56 | 11,52 | 11,54 | -1,03% | 3.978,00 |
| 29.09.2025 | 11,92 | 11,93 | 11,58 | 11,66 | -2,10% | 6.332,00 |
| 26.09.2025 | 12,03 | 12,04 | 11,91 | 11,91 | -0,92% | 7.769,00 |
| 25.09.2025 | 12,10 | 12,10 | 11,95 | 12,02 | -0,74% | 5.606,00 |
| 24.09.2025 | 12,20 | 12,34 | 12,05 | 12,11 | -0,41% | 5.069,00 |
| 23.09.2025 | 12,18 | 12,19 | 12,10 | 12,16 | -0,25% | 2.900,00 |
| 22.09.2025 | 12,25 | 12,25 | 12,17 | 12,19 | 0,58% | 2.852,00 |
| 19.09.2025 | 12,31 | 12,36 | 12,12 | 12,12 | -1,46% | 11.702,00 |
| 18.09.2025 | 12,06 | 12,35 | 12,06 | 12,30 | 1,49% | 5.429,00 |
| 17.09.2025 | 12,02 | 12,15 | 11,95 | 12,12 | 1,42% | 6.061,00 |
| 16.09.2025 | 11,22 | 12,10 | 11,22 | 11,95 | -0,67% | 4.150,00 |
| 15.09.2025 | 12,05 | 12,08 | 12,02 | 12,03 | -0,58% | 3.288,00 |
| 12.09.2025 | 12,16 | 12,21 | 12,10 | 12,10 | -0,90% | 3.654,00 |
| 11.09.2025 | 12,28 | 12,29 | 12,21 | 12,21 | -1,33% | 2.778,00 |
| 10.09.2025 | 12,23 | 12,41 | 12,23 | 12,38 | 1,35% | 16.011,00 |
| 09.09.2025 | 12,20 | 12,21 | 12,20 | 12,21 | 0,41% | 643,00 |
| 08.09.2025 | 12,10 | 12,16 | 12,10 | 12,16 | 0,00% | 6.500,00 |
| 05.09.2025 | 12,16 | 12,16 | 12,13 | 12,16 | 0,25% | 2.210,00 |
| 04.09.2025 | 12,14 | 12,14 | 12,13 | 12,13 | -0,74% | 682,00 |
| 03.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,58% | 610,00 |
| 02.09.2025 | 12,22 | 12,22 | 12,15 | 12,15 | -0,57% | 414,00 |
| 29.08.2025 | 12,24 | 12,25 | 12,22 | 12,22 | 0,66% | 1.938,00 |
| 28.08.2025 | 12,29 | 12,29 | 12,11 | 12,14 | 0,25% | 3.593,00 |
| 27.08.2025 | 12,00 | 12,11 | 11,51 | 12,11 | 0,00% | 8.640,00 |
| 26.08.2025 | 12,11 | 12,11 | 12,06 | 12,11 | 0,00% | 11.757,00 |
| 25.08.2025 | 21,71 | 21,71 | 11,65 | 12,11 | -1,30% | 12.365,00 |
| 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% | 90.225,00 |
| 18.08.2025 | 12,28 | 12,54 | 12,11 | 12,20 | -3,94% | 85.430,00 |
| 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% | 47.919,00 |
| 13.08.2025 | 12,51 | 12,59 | 12,40 | 12,43 | -0,16% | 33.213,00 |
| 12.08.2025 | 12,33 | 12,59 | 12,33 | 12,45 | 1,14% | 43.658,00 |
| 11.08.2025 | 12,40 | 12,57 | 12,31 | 12,31 | -0,24% | 43.250,00 |
| 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% | 43.357,00 |
| 06.08.2025 | 12,15 | 12,45 | 12,15 | 12,41 | 2,22% | 47.569,00 |
| 05.08.2025 | 12,31 | 12,31 | 12,14 | 12,14 | -1,10% | 55.229,00 |
| 04.08.2025 | 12,22 | 12,32 | 12,18 | 12,28 | 0,29% | 17.849,00 |
| 01.08.2025 | 12,24 | 12,24 | 12,15 | 12,24 | 0,27% | 28.691,00 |
| 31.07.2025 | 12,26 | 12,45 | 12,19 | 12,21 | -0,76% | 43.881,00 |
| 30.07.2025 | 12,43 | 12,58 | 12,30 | 12,30 | -1,05% | 38.852,00 |
| 29.07.2025 | 12,50 | 12,61 | 12,42 | 12,43 | -0,40% | 21.140,00 |
| 28.07.2025 | 12,62 | 12,62 | 12,45 | 12,48 | -0,95% | 40.744,00 |
| 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% | 38.489,00 |
| 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% | 38.008,00 |
| 16.07.2025 | 12,85 | 12,85 | 12,71 | 12,80 | -0,39% | 32.246,00 |
| 15.07.2025 | 12,62 | 12,94 | 12,50 | 12,85 | 2,39% | 46.907,00 |
| 14.07.2025 | 12,63 | 12,65 | 12,46 | 12,55 | -1,57% | 52.387,00 |
| 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% | 56.581,00 |
| 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% | 24.517,00 |
| 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 | 0,00% | 24.334,00 |
| 30.06.2025 | 12,59 | 12,72 | 12,50 | 12,51 | 0,32% | 36.565,00 |
| 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% | 19.180,00 |
| 25.06.2025 | 12,35 | 12,69 | 12,34 | 12,69 | 2,26% | 43.219,00 |
| 24.06.2025 | 12,62 | 12,69 | 12,38 | 12,41 | -1,74% | 32.838,00 |
| 23.06.2025 | 12,58 | 12,75 | 12,41 | 12,63 | -0,24% | 44.805,00 |
| 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% | 36.808,00 |
| 16.06.2025 | 11,56 | 11,61 | 11,48 | 11,52 | -0,35% | 23.089,00 |
| 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% | 53.741,00 |
| 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% | 29.722,00 |
| 06.06.2025 | 11,68 | 11,80 | 11,56 | 11,76 | 1,91% | 38.264,00 |
| 05.06.2025 | 11,76 | 11,76 | 11,54 | 11,54 | -1,79% | 48.530,00 |
| 04.06.2025 | 11,85 | 11,95 | 11,70 | 11,75 | -0,84% | 29.732,00 |
| 03.06.2025 | 11,90 | 11,95 | 11,85 | 11,85 | -0,67% | 47.355,00 |
| 02.06.2025 | 12,06 | 12,11 | 11,88 | 11,93 | -1,40% | 58.377,00 |
| 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% | 38.343,00 |
| 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% | 41.779,00 |
| 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 |