34,700€
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.06.2026 | 25,90 | 27,90 | 25,90 | 27,60 | 1,10% | - |
| 02.06.2026 | 27,50 | 27,50 | 27,30 | 27,30 | -7,77% | - |
| 01.06.2026 | 29,30 | 29,80 | 29,20 | 29,60 | 1,02% | - |
| 28.05.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 27.05.2026 | 29,10 | 29,30 | 29,10 | 29,10 | -1,02% | - |
| 26.05.2026 | 29,50 | 29,50 | 29,40 | 29,40 | 0,34% | - |
| 25.05.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -2,01% | - |
| 22.05.2026 | 29,70 | 29,90 | 29,70 | 29,90 | -1,97% | - |
| 21.05.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,66% | - |
| 19.05.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 18.05.2026 | 30,50 | 30,50 | 30,30 | 30,30 | -3,81% | - |
| 15.05.2026 | 31,70 | 31,70 | 31,50 | 31,50 | -0,63% | - |
| 14.05.2026 | 30,30 | 31,80 | 30,30 | 31,70 | 5,32% | - |
| 13.05.2026 | 30,10 | 30,40 | 29,20 | 30,10 | 3,79% | - |
| 12.05.2026 | 28,90 | 29,10 | 28,90 | 29,00 | -0,68% | - |
| 11.05.2026 | 30,50 | 31,00 | 29,00 | 29,20 | -4,26% | - |
| 08.05.2026 | 30,50 | 31,60 | 30,20 | 30,50 | 10,11% | - |
| 07.05.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 06.05.2026 | 26,90 | 28,00 | 26,60 | 27,70 | 4,14% | - |
| 05.05.2026 | 26,70 | 26,90 | 26,10 | 26,60 | -0,37% | - |
| 04.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 2,30% | - |
| 30.04.2026 | 26,30 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 29.04.2026 | 26,30 | 27,00 | 25,60 | 26,30 | 0,00% | - |
| 28.04.2026 | 26,30 | 26,50 | 25,90 | 26,30 | -0,38% | - |
| 27.04.2026 | 25,50 | 26,40 | 25,50 | 26,40 | 2,72% | - |
| 24.04.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 3,21% | - |
| 23.04.2026 | 25,10 | 25,10 | 24,90 | 24,90 | 0,81% | - |
| 22.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -2,37% | - |
| 21.04.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 0,40% | - |
| 20.04.2026 | 25,90 | 26,20 | 25,10 | 25,20 | -3,82% | - |
| 17.04.2026 | 25,90 | 26,50 | 25,80 | 26,20 | 1,55% | - |
| 16.04.2026 | 25,90 | 26,30 | 25,40 | 25,80 | 0,78% | - |
| 15.04.2026 | 25,90 | 26,20 | 25,60 | 25,60 | -4,12% | - |
| 14.04.2026 | 26,70 | 26,70 | 26,60 | 26,70 | 0,38% | - |
| 13.04.2026 | 26,10 | 26,70 | 25,90 | 26,60 | 1,53% | - |
| 10.04.2026 | 27,10 | 27,30 | 25,80 | 26,20 | -0,38% | - |
| 09.04.2026 | 26,50 | 26,70 | 26,30 | 26,30 | -1,50% | - |
| 08.04.2026 | 26,30 | 26,70 | 26,10 | 26,70 | 3,09% | - |
| 07.04.2026 | 25,70 | 25,90 | 25,70 | 25,90 | -0,77% | - |
| 02.04.2026 | 26,10 | 26,30 | 25,90 | 26,10 | -1,51% | - |
| 01.04.2026 | 26,50 | 26,50 | 26,30 | 26,50 | 0,00% | - |
| 31.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 30.03.2026 | 25,90 | 26,60 | 25,50 | 26,40 | -0,75% | - |
| 27.03.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 1,14% | - |
| 26.03.2026 | 27,00 | 27,20 | 26,20 | 26,30 | -1,87% | - |
| 25.03.2026 | 26,70 | 26,80 | 26,70 | 26,80 | -0,37% | - |
| 24.03.2026 | 26,90 | 27,10 | 26,90 | 26,90 | 0,37% | - |
| 23.03.2026 | 26,90 | 26,90 | 26,60 | 26,80 | 0,37% | - |
| 20.03.2026 | 27,80 | 27,90 | 26,60 | 26,70 | -8,25% | - |
| 19.03.2026 | 29,10 | 29,10 | 28,90 | 29,10 | 1,04% | - |
| 18.03.2026 | 28,70 | 28,80 | 28,50 | 28,80 | -0,69% | - |
| 17.03.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -1,02% | - |
| 16.03.2026 | 28,70 | 29,40 | 28,70 | 29,30 | 2,09% | - |
| 13.03.2026 | 29,70 | 29,90 | 28,60 | 28,70 | -1,37% | - |
| 12.03.2026 | 29,50 | 29,50 | 29,10 | 29,10 | 0,00% | - |
| 11.03.2026 | 29,30 | 29,40 | 28,90 | 29,10 | -2,35% | - |
| 10.03.2026 | 29,50 | 29,80 | 29,50 | 29,80 | 4,20% | - |
| 09.03.2026 | 28,70 | 28,70 | 28,50 | 28,60 | 1,06% | - |
| 06.03.2026 | 28,70 | 28,70 | 28,30 | 28,30 | -2,08% | - |
| 05.03.2026 | 28,90 | 28,90 | 28,70 | 28,90 | 1,40% | - |
| 04.03.2026 | 28,30 | 28,50 | 28,30 | 28,50 | -0,70% | - |
| 03.03.2026 | 28,90 | 28,90 | 28,70 | 28,70 | 1,41% | - |
| 02.03.2026 | 28,10 | 28,50 | 28,10 | 28,30 | -2,08% | - |
| 27.02.2026 | 25,90 | 29,50 | 25,50 | 28,90 | 13,33% | - |
| 26.02.2026 | 27,90 | 28,10 | 24,80 | 25,50 | -7,94% | - |
| 25.02.2026 | 27,10 | 27,80 | 27,00 | 27,70 | 0,73% | - |
| 24.02.2026 | 27,70 | 27,70 | 27,50 | 27,50 | 1,10% | - |
| 23.02.2026 | 27,10 | 27,70 | 27,10 | 27,20 | -0,73% | - |
| 20.02.2026 | 27,50 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 19.02.2026 | 27,70 | 27,90 | 27,10 | 27,40 | 1,86% | - |
| 18.02.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,37% | - |
| 17.02.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -0,37% | - |
| 16.02.2026 | 26,90 | 27,10 | 26,90 | 26,90 | 3,07% | - |
| 13.02.2026 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 12.02.2026 | 26,70 | 27,30 | 26,10 | 26,20 | 0,38% | - |
| 11.02.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 0,77% | - |
| 10.02.2026 | 25,90 | 26,10 | 25,40 | 25,90 | 0,39% | - |
| 09.02.2026 | 25,70 | 26,00 | 25,30 | 25,80 | 1,57% | - |
| 06.02.2026 | 25,40 | 25,80 | 24,90 | 25,40 | 3,67% | - |
| 05.02.2026 | 25,10 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 04.02.2026 | 24,70 | 25,20 | 24,30 | 24,50 | -0,81% | - |