12,550$
0,88%
Echtzeit-Aktienkurs Portman Ridge Finance Corp
Bid:
Ask:
Aktienkurse zur Portman Ridge Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 12,58 | 12,58 | 12,38 | 12,44 | -1,11% | 7.212,00 |
| 23.01.2026 | 12,59 | 12,59 | 12,51 | 12,58 | 0,40% | 19.844,00 |
| 22.01.2026 | 12,36 | 12,53 | 12,35 | 12,53 | 1,79% | 7.701,00 |
| 21.01.2026 | 12,34 | 12,34 | 12,27 | 12,31 | 0,65% | 7.037,00 |
| 20.01.2026 | 12,28 | 12,30 | 12,23 | 12,23 | -0,97% | 4.977,00 |
| 16.01.2026 | 12,33 | 12,35 | 12,24 | 12,35 | 0,69% | 25.872,00 |
| 15.01.2026 | 12,14 | 12,29 | 12,14 | 12,27 | 1,45% | 620,00 |
| 14.01.2026 | 12,05 | 12,12 | 12,05 | 12,09 | 0,33% | 8.122,00 |
| 13.01.2026 | 12,02 | 12,05 | 12,01 | 12,05 | 0,17% | 15.089,00 |
| 12.01.2026 | 11,99 | 12,07 | 11,99 | 12,03 | 0,42% | 17.446,00 |
| 09.01.2026 | 11,97 | 11,98 | 11,90 | 11,98 | 0,25% | 3.260,00 |
| 08.01.2026 | 11,99 | 12,03 | 11,95 | 11,95 | -0,42% | 14.354,00 |
| 07.01.2026 | 11,95 | 12,00 | 11,94 | 12,00 | 0,00% | 3.474,00 |
| 06.01.2026 | 12,12 | 12,12 | 11,95 | 12,00 | -0,50% | 7.071,00 |
| 05.01.2026 | 12,10 | 12,10 | 12,04 | 12,06 | 1,09% | 5.824,00 |
| 02.01.2026 | 11,88 | 11,94 | 11,85 | 11,93 | 1,19% | 4.169,00 |
| 31.12.2025 | 11,82 | 11,82 | 11,78 | 11,79 | -0,76% | 11.540,00 |
| 30.12.2025 | 11,83 | 11,90 | 11,81 | 11,88 | -0,42% | 6.434,00 |
| 29.12.2025 | 12,00 | 12,01 | 11,79 | 11,93 | -0,33% | 8.986,00 |
| 26.12.2025 | 11,85 | 12,00 | 11,81 | 11,97 | 1,27% | 12.612,00 |
| 24.12.2025 | 11,90 | 11,90 | 11,82 | 11,82 | -0,55% | 1.795,00 |
| 23.12.2025 | 11,87 | 11,96 | 11,87 | 11,89 | 0,72% | 8.500,00 |
| 22.12.2025 | 12,00 | 12,05 | 11,79 | 11,80 | -1,58% | 15.193,00 |
| 19.12.2025 | 12,05 | 12,08 | 11,98 | 11,99 | 0,33% | 14.551,00 |
| 18.12.2025 | 12,27 | 12,27 | 11,95 | 11,95 | -3,00% | 24.054,00 |
| 17.12.2025 | 12,13 | 12,35 | 12,13 | 12,32 | 2,67% | 7.151,00 |
| 16.12.2025 | 12,50 | 12,50 | 11,95 | 12,00 | -4,53% | 17.803,00 |
| 15.12.2025 | 12,67 | 12,68 | 12,56 | 12,57 | -1,41% | 11.670,00 |
| 12.12.2025 | 12,77 | 12,81 | 12,69 | 12,75 | 0,16% | 2.999,00 |
| 11.12.2025 | 13,08 | 13,08 | 12,59 | 12,73 | -3,19% | 26.905,00 |
| 10.12.2025 | 13,30 | 13,30 | 13,15 | 13,15 | -0,83% | 5.747,00 |
| 09.12.2025 | 13,32 | 13,32 | 13,16 | 13,26 | 0,08% | 26.877,00 |
| 08.12.2025 | 13,35 | 13,35 | 13,16 | 13,25 | 1,11% | 16.787,00 |
| 05.12.2025 | 13,05 | 13,32 | 13,05 | 13,11 | 0,27% | 23.213,00 |
| 04.12.2025 | 13,13 | 13,13 | 13,07 | 13,07 | 0,54% | 4.597,00 |
| 03.12.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | 884,00 |
| 02.12.2025 | 13,02 | 13,05 | 12,97 | 13,00 | 0,78% | 8.566,00 |
| 01.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,07% | 90,00 |
| 28.11.2025 | 12,86 | 13,10 | 12,86 | 13,04 | 1,40% | 7.102,00 |
| 26.11.2025 | 13,02 | 13,02 | 12,85 | 12,86 | -1,53% | 7.325,00 |
| 25.11.2025 | 12,98 | 13,07 | 12,96 | 13,06 | 3,04% | 22.776,00 |
| 24.11.2025 | 12,78 | 12,78 | 12,68 | 12,68 | 0,92% | 8.968,00 |
| 21.11.2025 | 12,40 | 12,61 | 12,36 | 12,56 | 1,25% | 18.500,00 |
| 20.11.2025 | 12,79 | 12,79 | 12,41 | 12,41 | -1,66% | 13.019,00 |
| 19.11.2025 | 12,75 | 12,75 | 12,62 | 12,62 | -0,12% | 10.453,00 |
| 18.11.2025 | 12,59 | 12,63 | 12,49 | 12,63 | 1,04% | 13.691,00 |
| 17.11.2025 | 13,08 | 13,11 | 12,49 | 12,50 | -1,96% | 12.612,00 |
| 14.11.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | 70,00 |
| 13.11.2025 | 13,05 | 13,05 | 12,80 | 12,80 | -2,44% | 8.257,00 |
| 12.11.2025 | 13,02 | 13,23 | 13,02 | 13,12 | 1,08% | 45.483,00 |
| 11.11.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,49% | 12,00 |
| 10.11.2025 | 12,48 | 12,79 | 12,48 | 12,79 | 1,63% | 8.428,00 |
| 07.11.2025 | 12,40 | 12,78 | 12,40 | 12,59 | 3,67% | 7.901,00 |
| 06.11.2025 | 12,10 | 12,16 | 11,99 | 12,14 | 1,08% | 5.779,00 |
| 05.11.2025 | 11,90 | 12,06 | 11,90 | 12,01 | 0,92% | 23.276,00 |
| 04.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | 4.032,00 |
| 03.11.2025 | 11,97 | 11,97 | 11,84 | 11,85 | 0,00% | 3.724,00 |
| 31.10.2025 | 11,72 | 11,85 | 11,72 | 11,85 | 1,80% | 22.252,00 |
| 30.10.2025 | 11,73 | 11,73 | 11,56 | 11,64 | 0,00% | 2.959,00 |
| 29.10.2025 | 11,70 | 11,75 | 11,60 | 11,64 | -0,94% | 11.609,00 |
| 28.10.2025 | 11,68 | 11,75 | 11,68 | 11,75 | 0,86% | 1.874,00 |
| 27.10.2025 | 11,68 | 11,68 | 11,57 | 11,65 | 1,30% | 4.731,00 |
| 24.10.2025 | 11,64 | 11,69 | 11,50 | 11,50 | -0,35% | 1.861,00 |
| 23.10.2025 | 11,65 | 11,65 | 11,54 | 11,54 | -0,43% | 428,00 |
| 22.10.2025 | 11,57 | 11,68 | 11,57 | 11,59 | 1,58% | 4.831,00 |
| 21.10.2025 | 11,50 | 11,50 | 11,41 | 11,41 | 1,33% | 4.781,00 |
| 17.10.2025 | 11,40 | 11,40 | 11,26 | 11,26 | -0,79% | 884,00 |
| 16.10.2025 | 11,24 | 11,35 | 11,24 | 11,35 | 0,00% | 5.770,00 |
| 15.10.2025 | 11,41 | 11,41 | 11,33 | 11,35 | 0,40% | 3.945,00 |
| 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 |