8,890$
-0,45%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 8,92 | 9,03 | 8,85 | 8,89 | -0,45% | 1.010.849,00 |
| 19.11.2025 | 8,99 | 9,07 | 8,90 | 8,93 | -0,67% | 755.688,00 |
| 18.11.2025 | 8,89 | 9,01 | 8,82 | 8,99 | 0,67% | 913.272,00 |
| 17.11.2025 | 9,16 | 9,18 | 8,91 | 8,93 | -2,72% | 1.207.566,00 |
| 13.11.2025 | 9,35 | 9,39 | 9,15 | 9,18 | -1,61% | 1.091.122,00 |
| 12.11.2025 | 9,34 | 9,45 | 9,33 | 9,33 | 0,21% | 801.096,00 |
| 11.11.2025 | 9,30 | 9,35 | 9,25 | 9,31 | 0,87% | 564.515,00 |
| 10.11.2025 | 9,27 | 9,29 | 9,19 | 9,23 | -0,22% | 758.980,00 |
| 07.11.2025 | 9,11 | 9,26 | 9,10 | 9,25 | 1,43% | 860.248,00 |
| 06.11.2025 | 9,19 | 9,25 | 9,05 | 9,12 | -0,44% | 934.223,00 |
| 05.11.2025 | 9,14 | 9,20 | 9,07 | 9,16 | 0,22% | 1.077.344,00 |
| 04.11.2025 | 9,18 | 9,21 | 9,10 | 9,14 | -0,65% | 731.627,00 |
| 03.11.2025 | 9,13 | 9,21 | 9,03 | 9,20 | 0,77% | 1.112.012,00 |
| 31.10.2025 | 9,04 | 9,23 | 8,97 | 9,13 | 0,77% | 1.123.359,00 |
| 30.10.2025 | 9,15 | 9,20 | 8,99 | 9,06 | -1,63% | 781.744,00 |
| 29.10.2025 | 9,25 | 9,36 | 9,15 | 9,21 | -0,75% | 993.086,00 |
| 28.10.2025 | 9,30 | 9,37 | 9,26 | 9,28 | 0,22% | 1.026.241,00 |
| 27.10.2025 | 9,11 | 9,30 | 9,09 | 9,26 | 2,09% | 1.445.932,00 |
| 24.10.2025 | 9,00 | 9,10 | 8,99 | 9,07 | 1,34% | 968.956,00 |
| 23.10.2025 | 8,89 | 8,98 | 8,87 | 8,95 | 1,02% | 829.798,00 |
| 22.10.2025 | 8,87 | 8,89 | 8,81 | 8,86 | 0,00% | 956.398,00 |
| 21.10.2025 | 8,72 | 8,90 | 8,68 | 8,86 | 1,61% | 1.625.818,00 |
| 20.10.2025 | 8,55 | 8,74 | 8,55 | 8,72 | 2,35% | 1.656.051,00 |
| 17.10.2025 | 8,42 | 8,61 | 8,41 | 8,52 | 1,07% | 1.689.143,00 |
| 16.10.2025 | 8,75 | 8,75 | 8,40 | 8,43 | -3,10% | 1.496.138,00 |
| 15.10.2025 | 8,73 | 8,78 | 8,61 | 8,70 | -1,14% | 1.307.011,00 |
| 14.10.2025 | 8,75 | 8,83 | 8,64 | 8,80 | 0,34% | 1.724.504,00 |
| 13.10.2025 | 8,58 | 8,80 | 8,57 | 8,77 | 3,06% | 1.364.891,00 |
| 10.10.2025 | 8,62 | 8,65 | 8,49 | 8,51 | -1,39% | 1.624.383,00 |
| 09.10.2025 | 8,82 | 8,82 | 8,60 | 8,63 | -1,93% | 1.499.644,00 |
| 08.10.2025 | 8,85 | 8,92 | 8,78 | 8,80 | -0,23% | 1.423.996,00 |
| 07.10.2025 | 8,90 | 8,90 | 8,76 | 8,82 | -0,34% | 1.212.524,00 |
| 06.10.2025 | 8,96 | 9,00 | 8,81 | 8,85 | -0,23% | 1.592.979,00 |
| 02.10.2025 | 8,71 | 8,93 | 8,69 | 8,87 | 1,84% | 1.612.600,00 |
| 01.10.2025 | 8,85 | 8,87 | 8,69 | 8,71 | -2,02% | 2.494.613,00 |
| 30.09.2025 | 8,93 | 9,05 | 8,82 | 8,89 | -0,67% | 1.887.063,00 |
| 29.09.2025 | 9,13 | 9,14 | 8,90 | 8,95 | -2,40% | 2.411.158,00 |
| 26.09.2025 | 9,27 | 9,34 | 9,14 | 9,17 | -0,97% | 1.355.443,00 |
| 25.09.2025 | 9,32 | 9,35 | 9,24 | 9,26 | -0,86% | 1.504.250,00 |
| 24.09.2025 | 9,45 | 9,51 | 9,29 | 9,34 | -1,27% | 1.209.693,00 |
| 23.09.2025 | 9,50 | 9,65 | 9,46 | 9,46 | -0,42% | 841.473,00 |
| 22.09.2025 | 9,70 | 9,72 | 9,50 | 9,50 | -2,86% | 1.760.600,00 |
| 19.09.2025 | 9,80 | 9,84 | 9,69 | 9,78 | -0,41% | 1.620.933,00 |
| 18.09.2025 | 9,81 | 9,87 | 9,75 | 9,82 | 0,41% | 771.522,00 |
| 17.09.2025 | 9,80 | 9,89 | 9,76 | 9,78 | 0,62% | 1.027.880,00 |
| 16.09.2025 | 9,83 | 9,85 | 9,61 | 9,72 | -1,02% | 1.809.591,00 |
| 15.09.2025 | 10,05 | 10,08 | 9,81 | 9,82 | -3,35% | 1.889.257,00 |
| 12.09.2025 | 10,18 | 10,23 | 10,12 | 10,16 | -0,49% | 1.095.287,00 |
| 11.09.2025 | 10,19 | 10,22 | 10,13 | 10,21 | 0,59% | 653.478,00 |
| 10.09.2025 | 10,21 | 10,25 | 10,14 | 10,15 | -0,29% | 646.217,00 |
| 09.09.2025 | 10,28 | 10,30 | 10,18 | 10,18 | -1,07% | 732.203,00 |
| 08.09.2025 | 10,26 | 10,29 | 10,18 | 10,29 | 0,29% | 664.786,00 |
| 05.09.2025 | 10,28 | 10,29 | 10,20 | 10,26 | -0,19% | 690.731,00 |
| 04.09.2025 | 10,22 | 10,29 | 10,20 | 10,28 | 0,69% | 888.058,00 |
| 03.09.2025 | 10,21 | 10,29 | 10,17 | 10,21 | 0,29% | 741.023,00 |
| 02.09.2025 | 10,23 | 10,29 | 10,14 | 10,18 | -0,88% | 920.384,00 |
| 29.08.2025 | 10,18 | 10,30 | 10,14 | 10,27 | 0,88% | 769.947,00 |
| 28.08.2025 | 10,15 | 10,24 | 10,11 | 10,18 | 0,30% | 559.922,00 |
| 27.08.2025 | 10,13 | 10,17 | 10,09 | 10,15 | 0,10% | 563.220,00 |
| 26.08.2025 | 10,09 | 10,15 | 10,01 | 10,14 | 0,60% | 1.211.415,00 |
| 25.08.2025 | 10,19 | 10,20 | 10,07 | 10,08 | -1,08% | 824.291,00 |
| 22.08.2025 | 10,15 | 10,24 | 10,14 | 10,19 | 0,59% | 837.396,00 |
| 21.08.2025 | 10,14 | 10,17 | 10,10 | 10,13 | -0,39% | 600.431,00 |
| 20.08.2025 | 10,22 | 10,25 | 10,11 | 10,17 | -0,49% | 699.297,00 |
| 19.08.2025 | 10,21 | 10,27 | 10,17 | 10,22 | 0,20% | 722.023,00 |
| 18.08.2025 | 10,22 | 10,27 | 10,16 | 10,20 | -0,29% | 840.160,00 |
| 15.08.2025 | 10,35 | 10,40 | 10,20 | 10,23 | -2,11% | 911.229,00 |
| 14.08.2025 | 10,43 | 10,52 | 10,38 | 10,45 | -0,48% | 1.196.494,00 |
| 13.08.2025 | 10,40 | 10,52 | 10,35 | 10,50 | 1,35% | 853.462,00 |
| 12.08.2025 | 10,27 | 10,60 | 10,09 | 10,36 | -1,05% | 1.824.647,00 |
| 11.08.2025 | 10,51 | 10,55 | 10,44 | 10,47 | -0,29% | 836.972,00 |
| 08.08.2025 | 10,40 | 10,53 | 10,38 | 10,50 | 0,96% | 942.167,00 |
| 07.08.2025 | 10,50 | 10,50 | 10,33 | 10,40 | -0,95% | 762.412,00 |
| 06.08.2025 | 10,46 | 10,51 | 10,41 | 10,50 | 0,48% | 599.624,00 |
| 05.08.2025 | 10,43 | 10,47 | 10,30 | 10,45 | 0,29% | 817.282,00 |
| 04.08.2025 | 10,41 | 10,48 | 10,35 | 10,42 | 0,19% | 601.810,00 |
| 01.08.2025 | 10,43 | 10,48 | 10,29 | 10,40 | -0,67% | 1.117.081,00 |
| 31.07.2025 | 10,50 | 10,62 | 10,46 | 10,47 | -0,29% | 581.636,00 |
| 30.07.2025 | 10,54 | 10,66 | 10,47 | 10,50 | -0,10% | 531.358,00 |
| 29.07.2025 | 10,58 | 10,59 | 10,40 | 10,51 | -0,28% | 806.390,00 |
| 28.07.2025 | 10,68 | 10,71 | 10,53 | 10,54 | -1,59% | 651.169,00 |
| 25.07.2025 | 10,70 | 10,71 | 10,63 | 10,71 | 0,00% | 479.163,00 |
| 24.07.2025 | 10,72 | 10,78 | 10,70 | 10,71 | -0,19% | 404.990,00 |
| 23.07.2025 | 10,70 | 10,75 | 10,66 | 10,73 | 0,47% | 471.976,00 |
| 22.07.2025 | 10,60 | 10,70 | 10,58 | 10,68 | 0,75% | 515.074,00 |
| 21.07.2025 | 10,76 | 10,76 | 10,58 | 10,60 | -1,21% | 668.977,00 |
| 18.07.2025 | 10,84 | 10,88 | 10,72 | 10,73 | -0,83% | 640.703,00 |
| 17.07.2025 | 10,72 | 10,84 | 10,70 | 10,82 | 0,74% | 642.031,00 |
| 16.07.2025 | 10,63 | 10,75 | 10,58 | 10,74 | 1,03% | 703.578,00 |
| 15.07.2025 | 10,65 | 10,77 | 10,62 | 10,63 | -1,76% | 777.331,00 |
| 14.07.2025 | 10,74 | 10,85 | 10,72 | 10,82 | 0,74% | 1.077.145,00 |
| 11.07.2025 | 10,74 | 10,80 | 10,68 | 10,74 | 0,00% | 681.952,00 |
| 10.07.2025 | 10,54 | 10,74 | 10,54 | 10,74 | 1,61% | 821.983,00 |
| 09.07.2025 | 10,60 | 10,62 | 10,52 | 10,57 | 0,09% | 536.546,00 |
| 08.07.2025 | 10,49 | 10,60 | 10,48 | 10,56 | 0,76% | 526.935,00 |
| 07.07.2025 | 10,52 | 10,55 | 10,44 | 10,48 | -0,66% | 832.552,00 |
| 03.07.2025 | 10,48 | 10,59 | 10,48 | 10,55 | 0,86% | 465.101,00 |
| 02.07.2025 | 10,37 | 10,47 | 10,35 | 10,46 | 0,87% | 512.723,00 |
| 01.07.2025 | 10,30 | 10,42 | 10,28 | 10,37 | 0,39% | 1.043.581,00 |
| 30.06.2025 | 10,20 | 10,37 | 10,20 | 10,33 | 0,78% | 810.453,00 |