32,400€
-1,52%
Echtzeit-Aktienkurs Pennant Group (The)
Bid:
Ask:
Aktienkurse zur Pennant Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,20 | 33,90 | 32,60 | 33,00 | 0,30% | - |
| 11.11.2026 | 32,90 | 32,90 | 32,80 | 32,90 | 3,13% | - |
| 10.11.2026 | 32,30 | 33,90 | 31,80 | 31,90 | -2,74% | - |
| 09.11.2026 | 32,70 | 33,40 | 32,50 | 32,80 | -7,61% | - |
| 06.11.2026 | 35,70 | 35,70 | 35,20 | 35,50 | -3,27% | - |
| 04.11.2026 | 36,80 | 36,80 | 36,40 | 36,70 | 1,66% | - |
| 03.11.2026 | 36,20 | 36,20 | 36,00 | 36,10 | -3,22% | - |
| 02.11.2026 | 37,40 | 37,40 | 37,20 | 37,30 | -1,32% | - |
| 30.10.2026 | 38,00 | 38,00 | 37,80 | 37,80 | -0,26% | - |
| 29.10.2026 | 37,80 | 37,90 | 37,80 | 37,90 | 1,61% | - |
| 28.10.2026 | 37,40 | 37,50 | 37,20 | 37,30 | -2,61% | - |
| 27.10.2026 | 38,10 | 38,30 | 38,10 | 38,30 | 1,06% | - |
| 26.10.2026 | 37,40 | 38,10 | 37,30 | 37,90 | 1,07% | - |
| 23.10.2026 | 37,70 | 37,70 | 37,50 | 37,50 | 3,31% | - |
| 22.10.2026 | 36,60 | 36,60 | 36,30 | 36,30 | -0,82% | - |
| 21.10.2026 | 36,80 | 37,10 | 36,20 | 36,60 | -0,81% | - |
| 20.10.2026 | 36,30 | 37,10 | 36,10 | 36,90 | 1,65% | - |
| 19.10.2026 | 37,50 | 37,50 | 36,20 | 36,30 | -3,71% | - |
| 16.10.2026 | 37,70 | 37,90 | 37,50 | 37,70 | 1,89% | - |
| 15.10.2026 | 36,60 | 37,10 | 36,30 | 37,00 | 3,35% | - |
| 14.10.2026 | 35,90 | 35,90 | 35,80 | 35,80 | -0,83% | - |
| 13.10.2026 | 36,30 | 36,60 | 35,60 | 36,10 | -0,28% | - |
| 12.10.2026 | 35,50 | 36,40 | 35,40 | 36,20 | 0,84% | - |
| 09.10.2026 | 36,00 | 36,40 | 35,50 | 35,90 | 2,57% | - |
| 08.10.2026 | 35,40 | 35,80 | 34,90 | 35,00 | -1,69% | - |
| 07.10.2026 | 35,50 | 36,00 | 35,20 | 35,60 | -0,28% | - |
| 06.10.2026 | 36,00 | 36,50 | 35,70 | 35,70 | -0,28% | - |
| 05.10.2026 | 35,10 | 36,10 | 34,90 | 35,80 | 3,77% | - |
| 02.10.2026 | 34,50 | 34,70 | 34,50 | 34,50 | -0,58% | - |
| 01.10.2026 | 34,30 | 34,80 | 33,90 | 34,70 | 0,00% | - |
| 30.09.2026 | 35,70 | 36,10 | 34,50 | 34,70 | -1,14% | - |
| 29.09.2026 | 36,00 | 36,10 | 35,00 | 35,10 | -1,68% | - |
| 28.09.2026 | 35,80 | 35,90 | 35,70 | 35,70 | 2,29% | - |
| 25.09.2026 | 34,80 | 34,90 | 34,80 | 34,90 | 0,87% | - |
| 24.09.2026 | 34,90 | 35,40 | 34,60 | 34,60 | 2,37% | - |
| 22.09.2026 | 33,90 | 34,00 | 33,80 | 33,80 | 0,00% | - |
| 21.09.2026 | 34,70 | 34,90 | 33,60 | 33,80 | -3,15% | - |
| 18.09.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -5,16% | - |
| 17.09.2026 | 37,10 | 37,50 | 36,80 | 36,80 | 0,00% | - |
| 16.09.2026 | 34,70 | 36,80 | 34,50 | 36,80 | 8,55% | - |
| 14.09.2026 | 33,80 | 33,90 | 33,80 | 33,90 | 0,00% | - |
| 11.09.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | - |
| 10.09.2026 | 34,10 | 34,10 | 34,00 | 34,10 | 0,59% | - |
| 09.09.2026 | 33,70 | 33,90 | 33,70 | 33,90 | -0,59% | - |
| 08.09.2026 | 32,50 | 34,30 | 32,20 | 34,10 | 4,28% | - |
| 07.09.2026 | 32,70 | 32,70 | 32,50 | 32,70 | -1,21% | - |
| 04.09.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 03.09.2026 | 32,70 | 32,90 | 32,40 | 32,90 | 0,61% | - |
| 02.09.2026 | 32,50 | 32,80 | 32,40 | 32,70 | 3,15% | - |
| 01.09.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -1,25% | - |
| 28.08.2026 | 32,50 | 32,90 | 32,00 | 32,10 | -2,43% | - |
| 27.08.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |
| 26.08.2026 | 32,70 | 33,00 | 32,50 | 32,90 | -1,79% | - |
| 20.08.2026 | 33,50 | 33,90 | 33,00 | 33,50 | -1,18% | - |
| 19.08.2026 | 34,10 | 34,10 | 33,90 | 33,90 | -1,17% | - |
| 18.08.2026 | 33,90 | 34,40 | 33,70 | 34,30 | 1,18% | - |
| 17.08.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
| 14.08.2026 | 33,50 | 34,00 | 33,30 | 34,00 | 3,34% | - |
| 12.08.2026 | 33,10 | 33,10 | 32,70 | 32,90 | -0,60% | - |
| 11.08.2026 | 34,30 | 35,10 | 33,10 | 33,10 | -2,07% | - |
| 10.08.2026 | 33,70 | 33,90 | 33,30 | 33,80 | -0,29% | - |
| 07.08.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 2,11% | - |
| 06.08.2026 | 33,60 | 34,40 | 32,40 | 33,20 | -0,90% | - |
| 05.08.2026 | 33,50 | 33,50 | 33,30 | 33,50 | -1,47% | - |
| 04.08.2026 | 34,90 | 35,30 | 33,50 | 34,00 | -3,13% | - |
| 03.08.2026 | 35,10 | 35,90 | 34,90 | 35,10 | -1,96% | - |
| 31.07.2026 | 35,70 | 35,80 | 35,70 | 35,80 | 0,00% | - |
| 30.07.2026 | 35,90 | 36,10 | 35,40 | 35,80 | -1,38% | - |
| 29.07.2026 | 36,90 | 36,90 | 36,10 | 36,30 | -0,55% | - |
| 28.07.2026 | 36,30 | 36,70 | 36,00 | 36,50 | 0,55% | - |
| 27.07.2026 | 36,20 | 36,30 | 36,20 | 36,30 | 1,40% | - |
| 24.07.2026 | 34,90 | 36,00 | 34,80 | 35,80 | 1,99% | - |
| 23.07.2026 | 35,50 | 35,50 | 34,70 | 35,10 | -1,13% | - |
| 22.07.2026 | 36,30 | 36,30 | 35,10 | 35,50 | -0,28% | - |
| 21.07.2026 | 36,10 | 36,20 | 35,40 | 35,60 | 2,59% | - |
| 16.07.2026 | 34,90 | 35,10 | 34,70 | 34,70 | -0,57% | - |
| 15.07.2026 | 34,90 | 34,90 | 34,70 | 34,90 | 1,16% | - |
| 14.07.2026 | 35,10 | 35,10 | 34,20 | 34,50 | -2,27% | - |
| 13.07.2026 | 35,50 | 35,50 | 35,30 | 35,30 | -2,22% | 46,00 |
| 10.07.2026 | 35,40 | 36,10 | 35,40 | 36,10 | 1,69% | - |
| 09.07.2026 | 34,30 | 35,50 | 34,10 | 35,50 | 2,31% | - |
| 08.07.2026 | 34,70 | 34,90 | 34,50 | 34,70 | -0,57% | - |
| 07.07.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 3,25% | - |
| 06.07.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 1,50% | - |
| 02.07.2026 | 32,90 | 33,30 | 32,70 | 33,30 | 0,60% | - |
| 01.07.2026 | 32,30 | 33,10 | 32,20 | 33,10 | 3,76% | - |
| 30.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 2,90% | - |
| 29.06.2026 | 31,50 | 31,70 | 30,90 | 31,00 | -0,96% | - |
| 26.06.2026 | 31,50 | 31,50 | 31,30 | 31,30 | 6,83% | - |
| 23.06.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 22.06.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 0,34% | - |
| 19.06.2026 | 29,00 | 29,10 | 29,00 | 29,10 | -3,32% | - |
| 18.06.2026 | 30,10 | 30,10 | 30,00 | 30,10 | 2,38% | - |
| 17.06.2026 | 29,10 | 29,40 | 28,70 | 29,40 | 1,73% | - |
| 16.06.2026 | 28,50 | 29,30 | 28,30 | 28,90 | 2,12% | - |
| 15.06.2026 | 28,30 | 28,70 | 27,90 | 28,30 | 0,00% | - |
| 12.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 11.06.2026 | 27,90 | 28,10 | 27,90 | 28,10 | -0,71% | - |
| 10.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 3,66% | - |
| 09.06.2026 | 27,30 | 27,30 | 27,10 | 27,30 | -1,09% | - |