7,510$
-1,05%
Echtzeit-Aktienkurs Portman Ridge Finance Corp
Bid:
Ask:
Aktienkurse zur Portman Ridge Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,62 | 7,70 | 7,51 | 7,51 | -1,05% | 6.636,00 |
| 28.05.2026 | 7,54 | 7,59 | 7,50 | 7,59 | 1,34% | 26.231,00 |
| 27.05.2026 | 7,49 | 7,52 | 7,45 | 7,49 | 0,27% | 14.212,00 |
| 26.05.2026 | 7,46 | 7,50 | 7,45 | 7,47 | -0,66% | 6.467,00 |
| 22.05.2026 | 7,61 | 7,61 | 7,52 | 7,52 | -1,31% | 2.899,00 |
| 21.05.2026 | 7,67 | 7,67 | 7,62 | 7,62 | 0,13% | 863,00 |
| 20.05.2026 | 7,57 | 7,64 | 7,54 | 7,61 | 0,53% | 3.888,00 |
| 19.05.2026 | 7,66 | 7,66 | 7,57 | 7,57 | -1,17% | 8.768,00 |
| 18.05.2026 | 7,65 | 7,68 | 7,65 | 7,66 | -0,39% | 1.096,00 |
| 15.05.2026 | 7,74 | 7,80 | 7,64 | 7,69 | -2,78% | 37.117,00 |
| 14.05.2026 | 7,91 | 7,91 | 7,91 | 7,91 | -1,00% | 7.999,00 |
| 13.05.2026 | 7,97 | 8,00 | 7,88 | 7,99 | -0,75% | 19.539,00 |
| 12.05.2026 | 8,00 | 8,08 | 8,00 | 8,05 | -2,42% | 1.877,00 |
| 11.05.2026 | 8,34 | 8,34 | 8,20 | 8,25 | -0,72% | 39.738,00 |
| 08.05.2026 | 8,15 | 8,32 | 8,13 | 8,31 | 5,06% | 18.541,00 |
| 07.05.2026 | 7,89 | 7,94 | 7,87 | 7,91 | -0,50% | 6.396,00 |
| 06.05.2026 | 8,09 | 8,09 | 7,83 | 7,95 | -0,38% | 5.691,00 |
| 05.05.2026 | 8,02 | 8,05 | 7,95 | 7,98 | -0,37% | 13.571,00 |
| 04.05.2026 | 7,97 | 8,04 | 7,97 | 8,01 | 0,38% | 6.821,00 |
| 01.05.2026 | 7,97 | 8,00 | 7,91 | 7,98 | 0,88% | 16.687,00 |
| 30.04.2026 | 7,85 | 7,91 | 7,85 | 7,91 | 1,67% | 19.442,00 |
| 29.04.2026 | 7,82 | 7,90 | 7,76 | 7,78 | -1,27% | 7.796,00 |
| 28.04.2026 | 7,81 | 7,89 | 7,81 | 7,88 | 0,64% | 7.378,00 |
| 27.04.2026 | 7,85 | 7,88 | 7,83 | 7,83 | 0,13% | 2.104,00 |
| 24.04.2026 | 7,80 | 7,83 | 7,78 | 7,82 | 0,51% | 5.602,00 |
| 23.04.2026 | 7,93 | 7,93 | 7,78 | 7,78 | -2,14% | 11.640,00 |
| 22.04.2026 | 8,06 | 8,06 | 7,92 | 7,95 | -1,00% | 5.931,00 |
| 21.04.2026 | 8,02 | 8,15 | 8,00 | 8,03 | -1,35% | 17.224,00 |
| 20.04.2026 | 8,12 | 8,18 | 8,11 | 8,14 | 0,62% | 9.604,00 |
| 17.04.2026 | 8,06 | 8,16 | 8,02 | 8,09 | 0,87% | 13.026,00 |
| 16.04.2026 | 7,91 | 8,02 | 7,90 | 8,02 | 1,26% | 10.737,00 |
| 15.04.2026 | 7,82 | 7,95 | 7,80 | 7,92 | 0,89% | 57.365,00 |
| 14.04.2026 | 7,93 | 7,93 | 7,80 | 7,85 | -0,25% | 17.788,00 |
| 13.04.2026 | 8,01 | 8,01 | 7,75 | 7,87 | -1,38% | 20.969,00 |
| 10.04.2026 | 7,78 | 8,09 | 7,75 | 7,98 | 3,91% | 31.766,00 |
| 09.04.2026 | 7,80 | 7,89 | 7,67 | 7,68 | -2,97% | 34.182,00 |
| 08.04.2026 | 7,95 | 8,06 | 7,87 | 7,92 | 0,96% | 8.401,00 |
| 07.04.2026 | 7,81 | 7,84 | 7,81 | 7,84 | -0,13% | 25.168,00 |
| 06.04.2026 | 7,71 | 7,87 | 7,70 | 7,85 | 3,29% | 5.810,00 |
| 02.04.2026 | 7,46 | 7,60 | 7,46 | 7,60 | 1,06% | 11.410,00 |
| 01.04.2026 | 7,56 | 7,60 | 7,52 | 7,52 | -0,66% | 8.954,00 |
| 31.03.2026 | 7,60 | 7,60 | 7,41 | 7,57 | 1,07% | 6.666,00 |
| 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 | -2,74% | 28.867,00 |
| 17.03.2026 | 7,90 | 8,15 | 7,90 | 8,04 | 1,13% | 14.259,00 |
| 16.03.2026 | 8,17 | 8,19 | 7,95 | 7,95 | -5,81% | 23.730,00 |
| 13.03.2026 | 8,55 | 8,77 | 8,42 | 8,44 | -1,29% | 122.489,00 |
| 12.03.2026 | 9,01 | 9,01 | 8,55 | 8,55 | -4,47% | 34.270,00 |
| 11.03.2026 | 8,99 | 9,02 | 8,95 | 8,95 | -0,78% | 12.928,00 |
| 10.03.2026 | 9,48 | 9,48 | 9,00 | 9,02 | -1,85% | 22.637,00 |
| 09.03.2026 | 10,10 | 10,10 | 9,01 | 9,19 | -7,64% | 36.118,00 |
| 06.03.2026 | 10,58 | 10,65 | 9,93 | 9,95 | -12,80% | 33.059,00 |
| 05.03.2026 | 11,42 | 11,48 | 11,41 | 11,41 | -0,70% | 9.123,00 |
| 04.03.2026 | 11,48 | 11,52 | 11,47 | 11,49 | 0,70% | 1.044,00 |
| 03.03.2026 | 11,42 | 11,66 | 11,41 | 11,41 | -1,47% | 29.028,00 |
| 02.03.2026 | 11,34 | 11,61 | 11,33 | 11,58 | 2,75% | 3.707,00 |
| 27.02.2026 | 11,46 | 11,46 | 11,25 | 11,27 | -3,26% | 21.703,00 |
| 26.02.2026 | 11,56 | 11,65 | 11,52 | 11,65 | 0,78% | 3.803,00 |
| 25.02.2026 | 11,58 | 11,58 | 11,56 | 11,56 | 2,12% | 842,00 |
| 24.02.2026 | 11,29 | 11,38 | 11,29 | 11,32 | 0,89% | 9.590,00 |
| 23.02.2026 | 11,47 | 11,47 | 11,22 | 11,22 | -1,84% | 4.994,00 |
| 20.02.2026 | 11,62 | 11,62 | 11,38 | 11,43 | -2,89% | 11.103,00 |
| 19.02.2026 | 11,83 | 11,84 | 11,77 | 11,77 | -1,18% | 5.709,00 |
| 18.02.2026 | 11,82 | 11,91 | 11,74 | 11,91 | 0,68% | 11.016,00 |
| 17.02.2026 | 11,91 | 11,92 | 11,83 | 11,83 | -1,66% | 9.924,00 |
| 13.02.2026 | 12,07 | 12,10 | 12,03 | 12,03 | -0,25% | 5.510,00 |
| 12.02.2026 | 12,19 | 12,19 | 12,05 | 12,06 | 0,00% | 3.282,00 |
| 11.02.2026 | 12,10 | 12,17 | 12,05 | 12,06 | -1,07% | 4.039,00 |
| 10.02.2026 | 12,13 | 12,19 | 12,03 | 12,19 | 1,75% | 9.554,00 |
| 09.02.2026 | 12,07 | 12,07 | 11,98 | 11,98 | -1,76% | 6.185,00 |
| 06.02.2026 | 12,15 | 12,32 | 12,15 | 12,20 | 0,29% | 10.964,00 |
| 05.02.2026 | 12,34 | 12,34 | 12,16 | 12,16 | -1,06% | 163.211,00 |
| 04.02.2026 | 12,18 | 12,29 | 12,17 | 12,29 | 1,57% | 9.544,00 |
| 03.02.2026 | 12,23 | 12,23 | 12,04 | 12,10 | -0,58% | 4.092,00 |
| 02.02.2026 | 12,19 | 12,24 | 11,98 | 12,17 | -0,16% | 14.676,00 |
| 30.01.2026 | 12,26 | 12,26 | 12,16 | 12,19 | -0,65% | 6.076,00 |
| 29.01.2026 | 12,38 | 12,39 | 12,25 | 12,27 | -0,97% | 2.960,00 |
| 28.01.2026 | 12,49 | 12,49 | 12,39 | 12,39 | -0,64% | 10.136,00 |
| 27.01.2026 | 12,55 | 12,55 | 12,40 | 12,47 | 0,24% | 8.363,00 |
| 26.01.2026 | 12,58 | 12,58 | 12,38 | 12,44 | -1,11% | 7.416,00 |
| 23.01.2026 | 12,59 | 12,59 | 12,51 | 12,58 | 0,40% | 19.877,00 |
| 22.01.2026 | 12,36 | 12,53 | 12,35 | 12,53 | 1,79% | 8.001,00 |
| 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% | 5.477,00 |
| 16.01.2026 | 12,33 | 12,35 | 12,24 | 12,35 | 0,69% | 25.915,00 |
| 15.01.2026 | 12,14 | 12,29 | 12,14 | 12,27 | 1,45% | 632,00 |
| 14.01.2026 | 12,05 | 12,12 | 12,05 | 12,09 | 0,33% | 8.146,00 |
| 13.01.2026 | 12,02 | 12,05 | 12,01 | 12,05 | 0,17% | 15.155,00 |
| 12.01.2026 | 11,99 | 12,07 | 11,99 | 12,03 | 0,42% | 17.447,00 |
| 09.01.2026 | 11,97 | 11,98 | 11,90 | 11,98 | 0,25% | 3.292,00 |
| 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% | 7.271,00 |