11,440$
-0,61%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 11,51 | 11,57 | 11,43 | 11,44 | -0,61% | 1.176.097,00 |
| 10.05.2024 | 11,52 | 11,55 | 11,43 | 11,51 | 0,35% | 1.088.896,00 |
| 09.05.2024 | 11,58 | 11,71 | 11,40 | 11,47 | -1,04% | 2.715.154,00 |
| 08.05.2024 | 11,59 | 11,63 | 11,54 | 11,59 | -0,17% | 446.790,00 |
| 07.05.2024 | 11,52 | 11,62 | 11,46 | 11,61 | 0,96% | 643.981,00 |
| 06.05.2024 | 11,43 | 11,50 | 11,38 | 11,50 | 1,05% | 580.244,00 |
| 03.05.2024 | 11,45 | 11,47 | 11,25 | 11,38 | 0,71% | 779.012,00 |
| 02.05.2024 | 11,49 | 11,49 | 11,29 | 11,30 | -0,88% | 943.618,00 |
| 01.05.2024 | 11,41 | 11,53 | 11,37 | 11,40 | 0,26% | 2.013.897,00 |
| 30.04.2024 | 11,50 | 11,50 | 11,36 | 11,37 | -0,70% | 1.108.919,00 |
| 29.04.2024 | 11,49 | 11,52 | 11,20 | 11,45 | -0,35% | 3.482.022,00 |
| 26.04.2024 | 11,40 | 11,52 | 11,40 | 11,49 | 0,61% | 546.667,00 |
| 25.04.2024 | 11,45 | 11,48 | 11,33 | 11,42 | -0,87% | 367.743,00 |
| 24.04.2024 | 11,52 | 11,56 | 11,46 | 11,52 | -0,17% | 229.273,00 |
| 23.04.2024 | 11,41 | 11,57 | 11,40 | 11,54 | 1,41% | 406.441,00 |
| 22.04.2024 | 11,39 | 11,42 | 11,37 | 11,38 | 0,09% | 359.504,00 |
| 19.04.2024 | 11,25 | 11,39 | 11,21 | 11,37 | 1,07% | 468.925,00 |
| 18.04.2024 | 11,13 | 11,27 | 11,10 | 11,25 | 1,26% | 306.881,00 |
| 17.04.2024 | 11,10 | 11,18 | 11,09 | 11,11 | 0,18% | 249.900,00 |
| 16.04.2024 | 11,13 | 11,16 | 11,04 | 11,09 | -0,36% | 379.100,00 |
| 15.04.2024 | 11,25 | 11,33 | 11,07 | 11,13 | -0,27% | 362.165,00 |
| 12.04.2024 | 11,25 | 11,31 | 11,13 | 11,16 | -2,02% | 430.688,00 |
| 11.04.2024 | 11,44 | 11,46 | 11,32 | 11,39 | -0,35% | 471.723,00 |
| 10.04.2024 | 11,32 | 11,43 | 11,25 | 11,43 | 0,62% | 601.491,00 |
| 09.04.2024 | 11,36 | 11,43 | 11,32 | 11,36 | 0,26% | 377.155,00 |
| 08.04.2024 | 11,26 | 11,35 | 11,26 | 11,33 | 0,71% | 278.724,00 |
| 05.04.2024 | 11,15 | 11,25 | 11,14 | 11,25 | 0,90% | 281.605,00 |
| 04.04.2024 | 11,25 | 11,30 | 11,11 | 11,15 | -0,45% | 601.177,00 |
| 03.04.2024 | 11,21 | 11,24 | 11,17 | 11,20 | 0,09% | 457.066,00 |
| 02.04.2024 | 11,19 | 11,24 | 11,11 | 11,19 | -0,09% | 721.640,00 |
| 01.04.2024 | 11,41 | 11,48 | 11,13 | 11,20 | -1,58% | 1.342.959,00 |
| 28.03.2024 | 11,46 | 11,60 | 11,34 | 11,38 | -0,35% | 1.964.644,00 |
| 27.03.2024 | 11,30 | 11,43 | 11,29 | 11,42 | 1,33% | 322.893,00 |
| 26.03.2024 | 11,28 | 11,30 | 11,26 | 11,27 | 0,18% | 262.363,00 |
| 25.03.2024 | 11,20 | 11,31 | 11,19 | 11,25 | 0,54% | 308.735,00 |
| 22.03.2024 | 11,24 | 11,28 | 11,18 | 11,19 | -0,62% | 285.417,00 |
| 21.03.2024 | 11,18 | 11,29 | 11,14 | 11,26 | 0,54% | 247.011,00 |
| 20.03.2024 | 11,11 | 11,21 | 11,08 | 11,20 | 0,27% | 382.472,00 |
| 19.03.2024 | 11,05 | 11,19 | 10,99 | 11,17 | 0,72% | 328.339,00 |
| 18.03.2024 | 11,07 | 11,16 | 11,02 | 11,09 | 0,00% | 444.201,00 |
| 15.03.2024 | 11,03 | 11,13 | 11,01 | 11,09 | -0,45% | 739.318,00 |
| 14.03.2024 | 11,35 | 11,35 | 11,08 | 11,14 | -1,42% | 801.404,00 |
| 13.03.2024 | 11,38 | 11,46 | 11,28 | 11,30 | -0,26% | 708.970,00 |
| 12.03.2024 | 11,40 | 11,41 | 11,29 | 11,33 | -0,18% | 891.363,00 |
| 11.03.2024 | 11,40 | 11,46 | 11,34 | 11,35 | -0,35% | 1.071.719,00 |
| 08.03.2024 | 11,50 | 11,56 | 11,31 | 11,39 | -0,61% | 1.614.152,00 |
| 07.03.2024 | 11,44 | 11,51 | 11,36 | 11,46 | 0,35% | 725.403,00 |
| 06.03.2024 | 11,35 | 11,54 | 11,33 | 11,42 | 1,33% | 536.992,00 |
| 05.03.2024 | 11,42 | 11,47 | 11,27 | 11,27 | -1,40% | 511.335,00 |
| 04.03.2024 | 11,42 | 11,53 | 11,41 | 11,43 | 0,09% | 476.219,00 |
| 01.03.2024 | 11,47 | 11,47 | 11,36 | 11,42 | -0,09% | 458.654,00 |
| 29.02.2024 | 11,47 | 11,50 | 11,39 | 11,43 | 0,00% | 435.815,00 |
| 28.02.2024 | 11,51 | 11,52 | 11,41 | 11,43 | -0,70% | 587.873,00 |
| 27.02.2024 | 11,49 | 11,57 | 11,39 | 11,51 | 0,52% | 459.124,00 |
| 26.02.2024 | 11,40 | 11,51 | 11,33 | 11,45 | 0,53% | 460.236,00 |
| 23.02.2024 | 11,40 | 11,50 | 11,35 | 11,39 | 0,26% | 449.710,00 |
| 22.02.2024 | 11,27 | 11,38 | 11,23 | 11,36 | 1,16% | 529.664,00 |
| 21.02.2024 | 11,21 | 11,28 | 11,18 | 11,23 | 0,36% | 348.238,00 |
| 20.02.2024 | 11,19 | 11,27 | 11,13 | 11,19 | -0,18% | 572.961,00 |
| 16.02.2024 | 11,24 | 11,28 | 11,16 | 11,21 | -0,44% | 423.129,00 |
| 15.02.2024 | 11,19 | 11,31 | 11,19 | 11,26 | 0,81% | 434.901,00 |
| 14.02.2024 | 11,25 | 11,30 | 11,14 | 11,17 | -0,80% | 510.750,00 |
| 13.02.2024 | 11,38 | 11,38 | 11,17 | 11,26 | -1,75% | 1.016.252,00 |
| 12.02.2024 | 11,42 | 11,53 | 11,35 | 11,46 | 0,70% | 1.249.179,00 |
| 09.02.2024 | 11,39 | 11,41 | 11,30 | 11,38 | 0,71% | 758.971,00 |
| 08.02.2024 | 11,30 | 11,37 | 11,18 | 11,30 | 1,35% | 718.588,00 |
| 07.02.2024 | 11,21 | 11,27 | 11,11 | 11,15 | -0,45% | 669.940,00 |
| 06.02.2024 | 11,16 | 11,22 | 11,08 | 11,20 | 0,36% | 490.965,00 |
| 05.02.2024 | 11,18 | 11,22 | 11,04 | 11,16 | -0,53% | 598.795,00 |
| 02.02.2024 | 11,23 | 11,38 | 11,19 | 11,22 | -0,27% | 547.964,00 |
| 01.02.2024 | 11,25 | 11,27 | 11,09 | 11,25 | 0,45% | 923.742,00 |
| 31.01.2024 | 11,40 | 11,48 | 11,15 | 11,20 | -2,27% | 1.003.651,00 |
| 30.01.2024 | 11,43 | 11,55 | 11,42 | 11,46 | 0,53% | 510.846,00 |
| 29.01.2024 | 11,65 | 11,65 | 11,36 | 11,40 | -0,87% | 811.128,00 |
| 26.01.2024 | 11,65 | 11,74 | 11,48 | 11,50 | -1,37% | 1.717.270,00 |
| 25.01.2024 | 11,72 | 11,73 | 11,56 | 11,66 | -0,43% | 841.170,00 |
| 24.01.2024 | 11,84 | 11,85 | 11,68 | 11,71 | -0,59% | 749.653,00 |
| 23.01.2024 | 11,84 | 11,85 | 11,73 | 11,78 | 0,08% | 708.315,00 |
| 22.01.2024 | 11,84 | 11,94 | 11,77 | 11,77 | -0,08% | 1.029.445,00 |
| 19.01.2024 | 11,85 | 11,85 | 11,73 | 11,78 | -0,25% | 738.975,00 |
| 18.01.2024 | 11,90 | 11,99 | 11,76 | 11,81 | 0,00% | 1.034.125,00 |
| 17.01.2024 | 11,90 | 11,98 | 11,81 | 11,81 | -1,17% | 706.972,00 |
| 16.01.2024 | 12,10 | 12,13 | 11,93 | 11,95 | -1,57% | 526.880,00 |
| 12.01.2024 | 12,15 | 12,27 | 12,12 | 12,14 | -0,90% | 611.432,00 |
| 11.01.2024 | 12,40 | 12,45 | 12,12 | 12,25 | -1,21% | 842.737,00 |
| 10.01.2024 | 12,50 | 12,53 | 12,40 | 12,40 | -0,80% | 722.537,00 |
| 09.01.2024 | 12,58 | 12,61 | 12,48 | 12,50 | -0,87% | 663.773,00 |
| 08.01.2024 | 12,54 | 12,63 | 12,47 | 12,61 | 1,20% | 667.542,00 |
| 05.01.2024 | 12,43 | 12,53 | 12,38 | 12,46 | 0,48% | 625.850,00 |
| 04.01.2024 | 12,25 | 12,48 | 12,24 | 12,40 | 1,81% | 731.745,00 |
| 03.01.2024 | 12,25 | 12,26 | 12,03 | 12,18 | 0,74% | 478.227,00 |
| 02.01.2024 | 12,08 | 12,13 | 12,00 | 12,09 | -0,08% | 570.318,00 |
| 29.12.2023 | 12,20 | 12,26 | 12,09 | 12,10 | -1,14% | 462.254,00 |
| 28.12.2023 | 12,14 | 12,28 | 12,13 | 12,24 | 0,82% | 460.987,00 |
| 27.12.2023 | 11,99 | 12,15 | 11,95 | 12,14 | 1,42% | 481.869,00 |
| 26.12.2023 | 11,93 | 12,02 | 11,92 | 11,97 | 0,59% | 438.178,00 |
| 22.12.2023 | 11,86 | 11,96 | 11,85 | 11,90 | 0,42% | 443.067,00 |
| 21.12.2023 | 11,85 | 11,88 | 11,76 | 11,85 | 1,28% | 337.962,00 |
| 20.12.2023 | 11,80 | 11,90 | 11,69 | 11,70 | -0,68% | 541.618,00 |
| 19.12.2023 | 11,72 | 11,81 | 11,65 | 11,78 | 1,29% | 510.890,00 |