10,300$
0,59%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,24 | 10,35 | 10,18 | 10,30 | 0,59% | 1.152.033,00 |
| 29.05.2025 | 10,25 | 10,30 | 10,21 | 10,24 | 0,10% | 680.249,00 |
| 28.05.2025 | 10,26 | 10,30 | 10,21 | 10,23 | 0,00% | 616.742,00 |
| 27.05.2025 | 10,12 | 10,24 | 10,10 | 10,23 | 1,59% | 651.506,00 |
| 23.05.2025 | 9,98 | 10,10 | 9,97 | 10,07 | 0,30% | 445.966,00 |
| 22.05.2025 | 10,07 | 10,09 | 9,97 | 10,04 | 0,00% | 585.836,00 |
| 21.05.2025 | 10,27 | 10,29 | 10,02 | 10,04 | -2,81% | 797.783,00 |
| 20.05.2025 | 10,33 | 10,38 | 10,31 | 10,33 | 0,00% | 546.927,00 |
| 19.05.2025 | 10,14 | 10,35 | 10,12 | 10,33 | 0,98% | 1.100.970,00 |
| 16.05.2025 | 10,14 | 10,25 | 10,11 | 10,23 | 1,19% | 1.285.217,00 |
| 15.05.2025 | 10,03 | 10,15 | 10,00 | 10,11 | -0,10% | 1.032.375,00 |
| 14.05.2025 | 10,13 | 10,20 | 9,95 | 10,12 | -0,10% | 1.451.350,00 |
| 13.05.2025 | 10,04 | 10,18 | 9,78 | 10,13 | -0,78% | 1.755.418,00 |
| 12.05.2025 | 10,22 | 10,35 | 10,20 | 10,21 | 1,29% | 1.357.756,00 |
| 09.05.2025 | 10,10 | 10,20 | 10,05 | 10,08 | 0,00% | 941.222,00 |
| 08.05.2025 | 10,14 | 10,14 | 10,03 | 10,08 | 0,50% | 713.629,00 |
| 07.05.2025 | 10,18 | 10,18 | 10,02 | 10,03 | -0,40% | 779.617,00 |
| 06.05.2025 | 10,02 | 10,13 | 9,98 | 10,07 | 0,10% | 786.452,00 |
| 05.05.2025 | 10,12 | 10,17 | 10,04 | 10,06 | -1,08% | 790.014,00 |
| 02.05.2025 | 10,07 | 10,18 | 10,04 | 10,17 | 2,01% | 944.522,00 |
| 01.05.2025 | 10,19 | 10,19 | 9,94 | 9,97 | -1,38% | 994.664,00 |
| 30.04.2025 | 10,10 | 10,11 | 9,96 | 10,11 | -0,49% | 741.554,00 |
| 29.04.2025 | 10,24 | 10,24 | 10,02 | 10,16 | -0,59% | 942.895,00 |
| 28.04.2025 | 10,12 | 10,24 | 10,07 | 10,22 | 0,69% | 571.696,00 |
| 25.04.2025 | 9,96 | 10,16 | 9,96 | 10,15 | 1,81% | 704.263,00 |
| 24.04.2025 | 9,86 | 10,00 | 9,79 | 9,97 | 1,84% | 732.380,00 |
| 23.04.2025 | 9,80 | 9,93 | 9,72 | 9,79 | 2,09% | 895.107,00 |
| 22.04.2025 | 9,64 | 9,64 | 9,46 | 9,59 | 1,48% | 822.711,00 |
| 21.04.2025 | 9,64 | 9,68 | 9,39 | 9,45 | -2,68% | 1.071.012,00 |
| 17.04.2025 | 9,50 | 9,80 | 9,48 | 9,71 | 2,43% | 1.045.115,00 |
| 16.04.2025 | 9,57 | 9,66 | 9,48 | 9,48 | -1,56% | 918.777,00 |
| 15.04.2025 | 9,56 | 9,72 | 9,55 | 9,63 | 0,00% | 1.111.602,00 |
| 14.04.2025 | 9,67 | 9,78 | 9,52 | 9,63 | 1,16% | 1.425.141,00 |
| 11.04.2025 | 9,61 | 9,61 | 9,25 | 9,52 | 0,00% | 1.275.547,00 |
| 10.04.2025 | 9,70 | 9,82 | 9,36 | 9,52 | -3,15% | 1.584.614,00 |
| 09.04.2025 | 9,09 | 9,93 | 8,82 | 9,83 | 7,08% | 2.701.482,00 |
| 08.04.2025 | 9,73 | 9,87 | 9,07 | 9,18 | -2,03% | 2.923.803,00 |
| 07.04.2025 | 9,75 | 9,93 | 9,22 | 9,37 | -6,77% | 4.646.678,00 |
| 04.04.2025 | 10,99 | 10,99 | 10,02 | 10,05 | -9,13% | 5.209.373,00 |
| 03.04.2025 | 10,98 | 11,17 | 10,92 | 11,06 | -0,18% | 2.318.782,00 |
| 02.04.2025 | 11,09 | 11,13 | 11,04 | 11,08 | -0,45% | 1.081.523,00 |
| 01.04.2025 | 11,21 | 11,25 | 11,10 | 11,13 | -0,54% | 1.510.191,00 |
| 31.03.2025 | 11,23 | 11,27 | 11,08 | 11,19 | -0,80% | 3.104.402,00 |
| 28.03.2025 | 11,42 | 11,42 | 11,20 | 11,28 | -1,23% | 860.232,00 |
| 27.03.2025 | 11,34 | 11,46 | 11,33 | 11,42 | 0,26% | 1.358.749,00 |
| 26.03.2025 | 11,38 | 11,41 | 11,33 | 11,39 | 0,26% | 728.434,00 |
| 25.03.2025 | 11,27 | 11,36 | 11,27 | 11,36 | 0,98% | 864.898,00 |
| 24.03.2025 | 11,26 | 11,26 | 11,19 | 11,25 | 0,63% | 860.558,00 |
| 21.03.2025 | 11,12 | 11,23 | 11,10 | 11,18 | 0,54% | 1.349.348,00 |
| 20.03.2025 | 11,09 | 11,16 | 11,08 | 11,12 | 0,00% | 1.081.777,00 |
| 19.03.2025 | 11,14 | 11,17 | 11,07 | 11,12 | 0,09% | 1.958.313,00 |
| 18.03.2025 | 11,08 | 11,15 | 11,04 | 11,11 | 0,18% | 1.734.943,00 |
| 17.03.2025 | 11,04 | 11,13 | 11,03 | 11,09 | 0,54% | 1.154.166,00 |
| 14.03.2025 | 10,98 | 11,05 | 10,85 | 11,03 | 1,01% | 964.499,00 |
| 13.03.2025 | 11,06 | 11,07 | 10,92 | 10,92 | -1,27% | 1.643.697,00 |
| 12.03.2025 | 11,08 | 11,10 | 10,98 | 11,06 | 0,55% | 1.180.306,00 |
| 11.03.2025 | 11,17 | 11,17 | 10,93 | 11,00 | -1,26% | 1.725.328,00 |
| 10.03.2025 | 11,11 | 11,16 | 11,07 | 11,14 | -0,09% | 1.296.309,00 |
| 07.03.2025 | 11,05 | 11,24 | 11,05 | 11,15 | 1,00% | 1.214.159,00 |
| 06.03.2025 | 11,12 | 11,14 | 11,02 | 11,04 | -0,72% | 1.196.602,00 |
| 05.03.2025 | 11,20 | 11,20 | 11,04 | 11,12 | -0,09% | 1.350.658,00 |
| 04.03.2025 | 11,28 | 11,29 | 11,13 | 11,13 | -1,42% | 1.146.302,00 |
| 03.03.2025 | 11,36 | 11,42 | 11,25 | 11,29 | -0,44% | 1.377.686,00 |
| 28.02.2025 | 11,22 | 11,36 | 11,21 | 11,34 | 1,16% | 755.958,00 |
| 27.02.2025 | 11,22 | 11,27 | 11,18 | 11,21 | 0,27% | 830.510,00 |
| 26.02.2025 | 11,26 | 11,32 | 11,17 | 11,18 | -0,27% | 813.115,00 |
| 25.02.2025 | 11,29 | 11,39 | 11,20 | 11,21 | -1,06% | 1.037.508,00 |
| 24.02.2025 | 11,23 | 11,34 | 11,16 | 11,33 | 1,52% | 1.981.252,00 |
| 21.02.2025 | 11,31 | 11,37 | 11,14 | 11,16 | -1,33% | 1.527.959,00 |
| 20.02.2025 | 11,29 | 11,31 | 11,20 | 11,31 | 0,18% | 1.564.083,00 |
| 19.02.2025 | 11,13 | 11,32 | 11,11 | 11,29 | 1,26% | 4.901.743,00 |
| 18.02.2025 | 11,14 | 11,21 | 11,09 | 11,15 | -0,36% | 2.483.814,00 |
| 14.02.2025 | 11,28 | 11,30 | 11,14 | 11,19 | -0,53% | 2.719.918,00 |
| 13.02.2025 | 11,32 | 11,41 | 11,14 | 11,25 | 0,18% | 2.696.990,00 |
| 12.02.2025 | 11,40 | 11,40 | 11,14 | 11,23 | -1,49% | 2.197.056,00 |
| 11.02.2025 | 11,17 | 11,50 | 11,02 | 11,40 | 3,07% | 2.473.530,00 |
| 10.02.2025 | 11,08 | 11,10 | 10,99 | 11,06 | 0,18% | 1.680.748,00 |
| 07.02.2025 | 11,09 | 11,13 | 10,99 | 11,04 | -0,36% | 1.548.165,00 |
| 06.02.2025 | 11,12 | 11,15 | 10,99 | 11,08 | 0,09% | 1.297.726,00 |
| 05.02.2025 | 11,10 | 11,12 | 10,98 | 11,07 | -0,27% | 1.496.717,00 |
| 04.02.2025 | 11,15 | 11,15 | 11,03 | 11,10 | -0,36% | 811.089,00 |
| 03.02.2025 | 11,10 | 11,19 | 11,03 | 11,14 | -0,54% | 921.453,00 |
| 31.01.2025 | 11,19 | 11,29 | 11,17 | 11,20 | 0,27% | 999.877,00 |
| 30.01.2025 | 11,03 | 11,21 | 11,02 | 11,17 | 1,82% | 844.746,00 |
| 29.01.2025 | 11,24 | 11,24 | 10,88 | 10,97 | -2,40% | 1.182.477,00 |
| 28.01.2025 | 11,37 | 11,39 | 11,19 | 11,24 | -0,53% | 833.020,00 |
| 27.01.2025 | 11,26 | 11,39 | 11,22 | 11,30 | 0,27% | 1.846.427,00 |
| 24.01.2025 | 11,26 | 11,29 | 11,23 | 11,27 | 0,00% | 422.732,00 |
| 23.01.2025 | 11,25 | 11,28 | 11,23 | 11,27 | 0,09% | 440.885,00 |
| 22.01.2025 | 11,32 | 11,33 | 11,24 | 11,26 | -0,35% | 488.652,00 |
| 21.01.2025 | 11,20 | 11,32 | 11,20 | 11,30 | 1,16% | 965.448,00 |
| 17.01.2025 | 11,15 | 11,20 | 11,11 | 11,17 | 0,72% | 970.195,00 |
| 16.01.2025 | 11,02 | 11,11 | 10,98 | 11,09 | 0,64% | 738.057,00 |
| 15.01.2025 | 11,02 | 11,06 | 10,98 | 11,02 | -0,36% | 679.721,00 |
| 14.01.2025 | 11,00 | 11,09 | 10,99 | 11,06 | 1,10% | 923.616,00 |
| 13.01.2025 | 10,88 | 10,96 | 10,81 | 10,94 | 0,27% | 691.794,00 |
| 10.01.2025 | 11,01 | 11,02 | 10,89 | 10,91 | -1,00% | 935.134,00 |
| 08.01.2025 | 11,00 | 11,02 | 10,93 | 11,02 | -0,09% | 643.834,00 |
| 07.01.2025 | 11,09 | 11,09 | 11,01 | 11,03 | -0,18% | 644.123,00 |
| 06.01.2025 | 11,14 | 11,14 | 11,04 | 11,05 | -0,36% | 854.065,00 |