7,530$
3,15%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 7,29 | 7,55 | 7,29 | 7,52 | 3,01% | 1.011.841,00 |
| 06.08.2026 | 7,12 | 7,34 | 7,12 | 7,30 | 2,82% | 1.319.940,00 |
| 05.08.2026 | 7,23 | 7,25 | 7,03 | 7,10 | -1,53% | 960.152,00 |
| 04.08.2026 | 7,12 | 7,24 | 7,09 | 7,21 | 0,84% | 975.366,00 |
| 03.08.2026 | 6,98 | 7,17 | 6,97 | 7,15 | 3,03% | 1.473.774,00 |
| 31.07.2026 | 7,01 | 7,13 | 6,88 | 6,94 | -1,00% | 1.130.788,00 |
| 30.07.2026 | 7,02 | 7,02 | 6,89 | 7,01 | -0,28% | 971.755,00 |
| 29.07.2026 | 7,12 | 7,14 | 7,01 | 7,03 | -1,13% | 827.443,00 |
| 28.07.2026 | 7,00 | 7,16 | 6,98 | 7,11 | 2,01% | 1.053.143,00 |
| 27.07.2026 | 6,91 | 7,04 | 6,91 | 6,97 | 1,60% | 920.602,00 |
| 24.07.2026 | 6,89 | 6,94 | 6,83 | 6,86 | -0,29% | 1.748.899,00 |
| 23.07.2026 | 6,97 | 7,00 | 6,86 | 6,88 | -1,71% | 1.971.534,00 |
| 22.07.2026 | 7,14 | 7,20 | 6,97 | 7,00 | -2,10% | 962.944,00 |
| 21.07.2026 | 7,05 | 7,24 | 7,05 | 7,15 | 1,27% | 1.053.551,00 |
| 20.07.2026 | 7,24 | 7,29 | 6,94 | 7,06 | -2,62% | 1.716.003,00 |
| 17.07.2026 | 7,29 | 7,41 | 7,18 | 7,25 | -0,82% | 1.118.905,00 |
| 16.07.2026 | 7,20 | 7,34 | 7,16 | 7,31 | 1,39% | 1.017.671,00 |
| 15.07.2026 | 7,15 | 7,28 | 7,15 | 7,21 | 0,42% | 1.121.125,00 |
| 14.07.2026 | 7,10 | 7,24 | 7,09 | 7,18 | 0,84% | 913.997,00 |
| 13.07.2026 | 7,24 | 7,30 | 7,03 | 7,12 | -0,84% | 1.550.532,00 |
| 10.07.2026 | 7,10 | 7,27 | 7,06 | 7,18 | 1,70% | 842.185,00 |
| 09.07.2026 | 7,10 | 7,17 | 7,02 | 7,06 | -0,98% | 1.254.654,00 |
| 08.07.2026 | 7,13 | 7,21 | 7,07 | 7,13 | -0,83% | 1.080.366,00 |
| 07.07.2026 | 7,35 | 7,44 | 7,19 | 7,19 | -1,51% | 1.306.028,00 |
| 06.07.2026 | 7,51 | 7,60 | 7,23 | 7,30 | -2,41% | 4.319.607,00 |
| 02.07.2026 | 7,54 | 7,64 | 7,45 | 7,48 | -0,40% | 834.790,00 |
| 01.07.2026 | 7,50 | 7,69 | 7,49 | 7,51 | 0,40% | 1.010.124,00 |
| 30.06.2026 | 7,52 | 7,57 | 7,45 | 7,48 | 0,00% | 933.754,00 |
| 29.06.2026 | 7,39 | 7,50 | 7,03 | 7,48 | 1,08% | 917.719,00 |
| 26.06.2026 | 7,29 | 7,45 | 7,27 | 7,40 | 1,79% | 672.573,00 |
| 25.06.2026 | 7,20 | 7,30 | 7,19 | 7,27 | 1,25% | 844.250,00 |
| 24.06.2026 | 7,41 | 7,45 | 7,18 | 7,18 | -3,10% | 1.110.494,00 |
| 23.06.2026 | 7,20 | 7,50 | 7,20 | 7,41 | 2,21% | 1.101.351,00 |
| 22.06.2026 | 7,47 | 7,54 | 7,25 | 7,25 | -3,07% | 1.770.767,00 |
| 18.06.2026 | 7,70 | 7,70 | 7,42 | 7,48 | -1,32% | 2.007.816,00 |
| 17.06.2026 | 7,83 | 7,89 | 7,56 | 7,58 | -3,44% | 1.137.078,00 |
| 16.06.2026 | 7,80 | 7,89 | 7,78 | 7,85 | 1,03% | 933.744,00 |
| 15.06.2026 | 7,91 | 7,99 | 7,75 | 7,77 | -2,63% | 1.382.413,00 |
| 12.06.2026 | 7,95 | 8,00 | 7,86 | 7,98 | 1,01% | 1.149.179,00 |
| 11.06.2026 | 8,07 | 8,10 | 7,90 | 7,90 | -2,23% | 1.091.326,00 |
| 10.06.2026 | 8,04 | 8,13 | 8,02 | 8,08 | 0,12% | 745.790,00 |
| 09.06.2026 | 8,00 | 8,07 | 7,96 | 8,07 | 1,00% | 796.686,00 |
| 08.06.2026 | 8,07 | 8,10 | 7,93 | 7,99 | -1,24% | 1.228.908,00 |
| 05.06.2026 | 8,25 | 8,31 | 8,05 | 8,09 | -2,88% | 1.100.950,00 |
| 04.06.2026 | 8,12 | 8,34 | 8,06 | 8,33 | 3,48% | 894.556,00 |
| 03.06.2026 | 8,25 | 8,26 | 8,02 | 8,05 | -3,48% | 1.580.407,00 |
| 02.06.2026 | 8,29 | 8,35 | 8,21 | 8,34 | 0,12% | 867.447,00 |
| 01.06.2026 | 8,24 | 8,36 | 8,18 | 8,33 | 1,46% | 1.270.649,00 |
| 29.05.2026 | 8,20 | 8,36 | 8,20 | 8,21 | -0,12% | 1.293.652,00 |
| 28.05.2026 | 8,18 | 8,31 | 8,14 | 8,22 | 0,24% | 884.736,00 |
| 27.05.2026 | 8,21 | 8,28 | 8,12 | 8,20 | 0,49% | 771.566,00 |
| 26.05.2026 | 8,16 | 8,29 | 8,15 | 8,16 | 0,62% | 885.673,00 |
| 22.05.2026 | 8,20 | 8,21 | 8,05 | 8,11 | -0,73% | 927.495,00 |
| 21.05.2026 | 8,32 | 8,35 | 8,15 | 8,17 | -1,45% | 1.386.239,00 |
| 20.05.2026 | 8,27 | 8,36 | 8,20 | 8,29 | 0,61% | 1.038.273,00 |
| 19.05.2026 | 8,28 | 8,32 | 8,20 | 8,24 | -1,32% | 985.907,00 |
| 18.05.2026 | 8,50 | 8,50 | 8,31 | 8,35 | -1,53% | 1.015.035,00 |
| 15.05.2026 | 8,51 | 8,59 | 8,41 | 8,48 | -2,19% | 1.005.802,00 |
| 14.05.2026 | 8,72 | 8,78 | 8,65 | 8,67 | 0,35% | 1.723.893,00 |
| 13.05.2026 | 8,78 | 8,81 | 8,61 | 8,64 | -1,48% | 1.302.895,00 |
| 12.05.2026 | 8,79 | 8,86 | 8,62 | 8,77 | 0,34% | 1.315.583,00 |
| 11.05.2026 | 8,87 | 8,96 | 8,72 | 8,74 | -2,02% | 1.723.262,00 |
| 08.05.2026 | 9,03 | 9,11 | 8,88 | 8,92 | -0,56% | 1.798.149,00 |
| 07.05.2026 | 9,15 | 9,18 | 8,95 | 8,97 | -2,61% | 1.182.655,00 |
| 06.05.2026 | 9,20 | 9,23 | 9,06 | 9,21 | 0,66% | 868.843,00 |
| 05.05.2026 | 9,17 | 9,20 | 9,04 | 9,15 | -0,33% | 789.946,00 |
| 04.05.2026 | 9,06 | 9,27 | 9,06 | 9,18 | 1,21% | 1.338.274,00 |
| 01.05.2026 | 9,00 | 9,14 | 8,96 | 9,07 | 1,11% | 1.362.587,00 |
| 30.04.2026 | 8,71 | 8,99 | 8,68 | 8,97 | 2,99% | 1.016.790,00 |
| 29.04.2026 | 8,78 | 8,79 | 8,63 | 8,71 | -0,80% | 592.710,00 |
| 28.04.2026 | 8,68 | 8,81 | 8,63 | 8,78 | 1,39% | 608.239,00 |
| 27.04.2026 | 8,63 | 8,67 | 8,55 | 8,66 | 0,35% | 714.318,00 |
| 24.04.2026 | 8,64 | 8,72 | 8,62 | 8,63 | 0,12% | 700.890,00 |
| 23.04.2026 | 8,77 | 8,81 | 8,59 | 8,62 | -1,93% | 1.392.311,00 |
| 22.04.2026 | 8,77 | 8,90 | 8,76 | 8,79 | 1,15% | 735.748,00 |
| 21.04.2026 | 8,90 | 8,94 | 8,67 | 8,69 | -1,81% | 808.147,00 |
| 20.04.2026 | 8,88 | 8,94 | 8,83 | 8,85 | -0,78% | 760.203,00 |
| 17.04.2026 | 8,68 | 8,94 | 8,66 | 8,92 | 3,12% | 1.076.530,00 |
| 16.04.2026 | 8,72 | 8,75 | 8,61 | 8,65 | -0,69% | 944.064,00 |
| 15.04.2026 | 8,57 | 8,72 | 8,57 | 8,71 | 1,16% | 1.259.524,00 |
| 14.04.2026 | 8,51 | 8,66 | 8,50 | 8,61 | 1,77% | 1.058.250,00 |
| 13.04.2026 | 8,37 | 8,48 | 8,28 | 8,46 | 0,48% | 1.663.947,00 |
| 10.04.2026 | 8,42 | 8,49 | 8,38 | 8,42 | 0,60% | 692.015,00 |
| 09.04.2026 | 8,44 | 8,48 | 8,37 | 8,37 | -0,83% | 728.652,00 |
| 08.04.2026 | 8,55 | 8,62 | 8,37 | 8,44 | 0,84% | 935.084,00 |
| 07.04.2026 | 8,38 | 8,46 | 8,35 | 8,37 | -0,24% | 869.416,00 |
| 06.04.2026 | 8,20 | 8,42 | 8,17 | 8,39 | 2,19% | 1.124.781,00 |
| 02.04.2026 | 7,88 | 8,23 | 7,85 | 8,21 | 2,50% | 1.348.425,00 |
| 01.04.2026 | 8,10 | 8,11 | 7,86 | 8,01 | -0,37% | 1.453.980,00 |
| 31.03.2026 | 7,91 | 8,09 | 7,84 | 8,04 | 3,08% | 1.226.800,00 |
| 30.03.2026 | 7,75 | 7,89 | 7,68 | 7,80 | 0,91% | 1.051.572,00 |
| 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 |