7,720$
-3,50%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,95 | 7,98 | 7,70 | 7,73 | -3,37% | 1.499.333,00 |
| 26.03.2026 | 8,15 | 8,24 | 7,98 | 8,00 | -1,84% | 759.345,00 |
| 25.03.2026 | 8,15 | 8,21 | 8,09 | 8,15 | 1,12% | 620.341,00 |
| 24.03.2026 | 8,13 | 8,19 | 8,01 | 8,06 | -1,59% | 967.342,00 |
| 23.03.2026 | 8,10 | 8,26 | 8,02 | 8,19 | 1,49% | 1.034.842,00 |
| 20.03.2026 | 8,24 | 8,32 | 8,07 | 8,07 | -2,54% | 1.588.869,00 |
| 19.03.2026 | 8,18 | 8,33 | 8,18 | 8,28 | 0,61% | 889.906,00 |
| 18.03.2026 | 8,18 | 8,33 | 8,16 | 8,23 | 0,24% | 571.010,00 |
| 17.03.2026 | 8,12 | 8,35 | 8,11 | 8,21 | 1,48% | 1.281.134,00 |
| 16.03.2026 | 8,07 | 8,14 | 7,96 | 8,09 | -0,37% | 925.013,00 |
| 13.03.2026 | 8,17 | 8,23 | 8,10 | 8,12 | 1,00% | 982.922,00 |
| 12.03.2026 | 8,10 | 8,18 | 8,03 | 8,04 | -1,23% | 1.166.605,00 |
| 11.03.2026 | 8,10 | 8,18 | 8,02 | 8,14 | 0,49% | 984.214,00 |
| 10.03.2026 | 8,06 | 8,19 | 8,00 | 8,10 | 0,25% | 847.800,00 |
| 09.03.2026 | 8,02 | 8,12 | 7,92 | 8,08 | -0,49% | 1.432.147,00 |
| 06.03.2026 | 8,21 | 8,24 | 8,11 | 8,12 | -2,64% | 923.508,00 |
| 05.03.2026 | 8,31 | 8,46 | 8,27 | 8,34 | 0,12% | 1.170.241,00 |
| 04.03.2026 | 8,31 | 8,38 | 8,18 | 8,33 | 1,34% | 675.339,00 |
| 03.03.2026 | 8,13 | 8,33 | 8,12 | 8,22 | -1,08% | 871.743,00 |
| 02.03.2026 | 8,09 | 8,41 | 7,97 | 8,31 | 1,84% | 1.164.597,00 |
| 27.02.2026 | 8,39 | 8,44 | 8,16 | 8,16 | -3,43% | 1.607.486,00 |
| 26.02.2026 | 8,42 | 8,48 | 8,36 | 8,45 | 0,12% | 1.011.459,00 |
| 25.02.2026 | 8,29 | 8,44 | 8,19 | 8,44 | 2,30% | 860.622,00 |
| 24.02.2026 | 8,18 | 8,35 | 8,18 | 8,25 | 0,86% | 1.551.844,00 |
| 23.02.2026 | 8,37 | 8,48 | 8,18 | 8,18 | -3,08% | 1.984.693,00 |
| 20.02.2026 | 8,51 | 8,56 | 8,35 | 8,44 | -1,29% | 2.164.043,00 |
| 19.02.2026 | 8,55 | 8,60 | 8,37 | 8,55 | -0,35% | 1.591.137,00 |
| 18.02.2026 | 8,53 | 8,66 | 8,47 | 8,58 | 0,82% | 922.476,00 |
| 17.02.2026 | 8,53 | 8,57 | 8,40 | 8,51 | -1,39% | 1.587.619,00 |
| 13.02.2026 | 8,89 | 8,92 | 8,63 | 8,63 | -3,03% | 2.028.719,00 |
| 12.02.2026 | 9,06 | 9,10 | 8,89 | 8,90 | -1,77% | 1.160.518,00 |
| 11.02.2026 | 9,13 | 9,21 | 8,94 | 9,06 | -0,44% | 2.034.972,00 |
| 10.02.2026 | 9,30 | 9,36 | 9,09 | 9,10 | -3,50% | 2.104.690,00 |
| 09.02.2026 | 9,48 | 9,49 | 9,34 | 9,43 | -0,84% | 1.483.866,00 |
| 06.02.2026 | 9,39 | 9,52 | 9,36 | 9,51 | 1,93% | 947.237,00 |
| 05.02.2026 | 9,44 | 9,48 | 9,27 | 9,33 | -1,79% | 1.248.634,00 |
| 04.02.2026 | 9,35 | 9,53 | 9,28 | 9,50 | 2,04% | 992.819,00 |
| 03.02.2026 | 9,39 | 9,40 | 9,24 | 9,31 | -0,53% | 1.071.888,00 |
| 02.02.2026 | 9,40 | 9,42 | 9,22 | 9,36 | -0,85% | 1.476.137,00 |
| 30.01.2026 | 9,44 | 9,50 | 9,39 | 9,44 | -0,42% | 988.560,00 |
| 29.01.2026 | 9,44 | 9,50 | 9,37 | 9,48 | 0,74% | 792.287,00 |
| 28.01.2026 | 9,50 | 9,58 | 9,40 | 9,41 | -1,16% | 931.685,00 |
| 27.01.2026 | 9,44 | 9,57 | 9,44 | 9,52 | 0,53% | 716.713,00 |
| 26.01.2026 | 9,50 | 9,50 | 9,33 | 9,47 | -0,32% | 970.061,00 |
| 23.01.2026 | 9,55 | 9,56 | 9,47 | 9,50 | -0,42% | 530.012,00 |
| 22.01.2026 | 9,45 | 9,55 | 9,43 | 9,54 | 1,17% | 938.276,00 |
| 21.01.2026 | 9,41 | 9,46 | 9,32 | 9,43 | 0,43% | 1.061.925,00 |
| 20.01.2026 | 9,38 | 9,44 | 9,30 | 9,39 | -1,47% | 1.371.463,00 |
| 16.01.2026 | 9,58 | 9,64 | 9,51 | 9,53 | -1,85% | 1.149.451,00 |
| 15.01.2026 | 9,65 | 9,75 | 9,60 | 9,71 | 0,73% | 1.521.289,00 |
| 14.01.2026 | 9,52 | 9,66 | 9,45 | 9,64 | 1,26% | 902.915,00 |
| 13.01.2026 | 9,62 | 9,63 | 9,48 | 9,52 | -0,52% | 1.040.396,00 |
| 12.01.2026 | 9,58 | 9,63 | 9,54 | 9,57 | -0,10% | 1.081.960,00 |
| 09.01.2026 | 9,57 | 9,63 | 9,57 | 9,58 | 0,21% | 925.200,00 |
| 08.01.2026 | 9,33 | 9,63 | 9,30 | 9,56 | 2,58% | 1.177.216,00 |
| 07.01.2026 | 9,48 | 9,50 | 9,27 | 9,32 | -1,48% | 1.170.036,00 |
| 06.01.2026 | 9,43 | 9,47 | 9,32 | 9,46 | 0,64% | 1.092.957,00 |
| 05.01.2026 | 9,46 | 9,53 | 9,40 | 9,40 | 0,00% | 1.301.220,00 |
| 02.01.2026 | 9,29 | 9,50 | 9,27 | 9,40 | 1,40% | 1.354.833,00 |
| 31.12.2025 | 9,22 | 9,30 | 9,22 | 9,27 | 0,43% | 1.143.097,00 |
| 30.12.2025 | 9,12 | 9,28 | 9,10 | 9,23 | 1,32% | 1.192.542,00 |
| 29.12.2025 | 9,13 | 9,23 | 9,07 | 9,11 | -0,44% | 1.362.466,00 |
| 26.12.2025 | 9,06 | 9,19 | 9,05 | 9,15 | 1,22% | 1.271.868,00 |
| 24.12.2025 | 9,02 | 9,08 | 9,01 | 9,04 | 0,22% | 450.284,00 |
| 23.12.2025 | 9,07 | 9,14 | 9,02 | 9,02 | -0,55% | 870.298,00 |
| 22.12.2025 | 9,03 | 9,11 | 9,01 | 9,07 | 0,44% | 935.279,00 |
| 19.12.2025 | 9,11 | 9,13 | 9,02 | 9,03 | -0,99% | 1.275.550,00 |
| 18.12.2025 | 9,18 | 9,18 | 9,05 | 9,12 | -0,11% | 849.877,00 |
| 17.12.2025 | 9,23 | 9,28 | 9,12 | 9,13 | -1,08% | 785.728,00 |
| 16.12.2025 | 9,27 | 9,32 | 9,18 | 9,23 | -0,65% | 792.051,00 |
| 15.12.2025 | 9,30 | 9,40 | 9,14 | 9,29 | -1,28% | 956.459,00 |
| 12.12.2025 | 9,50 | 9,56 | 9,37 | 9,41 | -0,42% | 786.876,00 |
| 11.12.2025 | 9,56 | 9,58 | 9,43 | 9,45 | -1,05% | 779.191,00 |
| 10.12.2025 | 9,57 | 9,62 | 9,48 | 9,55 | 0,10% | 669.603,00 |
| 09.12.2025 | 9,56 | 9,60 | 9,52 | 9,54 | 0,10% | 718.964,00 |
| 08.12.2025 | 9,53 | 9,58 | 9,50 | 9,53 | 0,11% | 808.337,00 |
| 05.12.2025 | 9,50 | 9,62 | 9,49 | 9,52 | 0,21% | 1.035.374,00 |
| 04.12.2025 | 9,42 | 9,51 | 9,41 | 9,50 | 0,96% | 925.534,00 |
| 03.12.2025 | 9,20 | 9,41 | 9,19 | 9,41 | 2,62% | 804.258,00 |
| 02.12.2025 | 9,16 | 9,23 | 9,09 | 9,17 | 0,77% | 673.166,00 |
| 01.12.2025 | 9,19 | 9,23 | 9,08 | 9,10 | -0,76% | 1.109.150,00 |
| 28.11.2025 | 9,15 | 9,25 | 9,13 | 9,17 | 0,66% | 580.007,00 |
| 26.11.2025 | 9,07 | 9,26 | 9,07 | 9,11 | 0,11% | 958.218,00 |
| 25.11.2025 | 9,37 | 9,37 | 8,92 | 9,10 | -0,98% | 1.611.251,00 |
| 24.11.2025 | 9,10 | 9,26 | 9,02 | 9,19 | 1,43% | 1.221.284,00 |
| 21.11.2025 | 8,86 | 9,10 | 8,86 | 9,06 | 1,91% | 1.287.357,00 |
| 20.11.2025 | 8,98 | 9,03 | 8,85 | 8,89 | -0,45% | 1.013.697,00 |
| 19.11.2025 | 9,00 | 9,07 | 8,90 | 8,93 | -0,67% | 761.151,00 |
| 18.11.2025 | 8,89 | 9,01 | 8,82 | 8,99 | 0,67% | 920.159,00 |
| 17.11.2025 | 9,13 | 9,18 | 8,91 | 8,93 | -3,04% | 1.210.415,00 |
| 14.11.2025 | 9,27 | 9,27 | 9,08 | 9,21 | 0,33% | 791.598,00 |
| 13.11.2025 | 9,25 | 9,39 | 9,15 | 9,18 | -1,61% | 1.092.410,00 |
| 12.11.2025 | 9,33 | 9,45 | 9,33 | 9,33 | 0,21% | 804.450,00 |
| 11.11.2025 | 9,27 | 9,35 | 9,24 | 9,31 | 0,87% | 564.746,00 |
| 10.11.2025 | 9,29 | 9,29 | 9,19 | 9,23 | -0,22% | 759.739,00 |
| 07.11.2025 | 9,10 | 9,26 | 9,10 | 9,25 | 1,43% | 865.674,00 |
| 06.11.2025 | 9,20 | 9,25 | 9,05 | 9,12 | -0,44% | 935.166,00 |
| 05.11.2025 | 9,15 | 9,20 | 9,07 | 9,16 | 0,22% | 1.079.808,00 |
| 04.11.2025 | 9,14 | 9,21 | 9,10 | 9,14 | -0,65% | 731.956,00 |
| 03.11.2025 | 9,13 | 9,21 | 9,03 | 9,20 | 0,77% | 1.112.919,00 |