7,730$
-3,37%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,95 | 7,98 | 7,70 | 7,73 | -3,37% | 1.491.004,00 |
| 26.03.2026 | 8,15 | 8,24 | 7,98 | 8,00 | -1,84% | 758.110,00 |
| 25.03.2026 | 8,15 | 8,21 | 8,09 | 8,15 | 1,12% | 620.251,00 |
| 24.03.2026 | 8,13 | 8,19 | 8,01 | 8,06 | -1,59% | 966.941,00 |
| 23.03.2026 | 8,10 | 8,26 | 8,02 | 8,19 | 1,49% | 1.031.574,00 |
| 20.03.2026 | 8,24 | 8,32 | 8,07 | 8,07 | -2,54% | 1.586.545,00 |
| 19.03.2026 | 8,18 | 8,33 | 8,18 | 8,28 | 0,61% | 883.295,00 |
| 18.03.2026 | 8,18 | 8,33 | 8,16 | 8,23 | 0,24% | 567.335,00 |
| 17.03.2026 | 8,12 | 8,35 | 8,11 | 8,21 | 1,48% | 1.275.663,00 |
| 16.03.2026 | 8,07 | 8,14 | 7,96 | 8,09 | -0,37% | 923.479,00 |
| 13.03.2026 | 8,17 | 8,23 | 8,10 | 8,12 | 1,00% | 980.456,00 |
| 12.03.2026 | 8,10 | 8,18 | 8,03 | 8,04 | -1,23% | 1.163.966,00 |
| 11.03.2026 | 8,10 | 8,18 | 8,02 | 8,14 | 0,49% | 981.680,00 |
| 10.03.2026 | 8,08 | 8,19 | 8,00 | 8,10 | 0,25% | 847.547,00 |
| 09.03.2026 | 8,01 | 8,12 | 7,92 | 8,08 | -0,49% | 1.432.121,00 |
| 06.03.2026 | 8,22 | 8,24 | 8,11 | 8,12 | -2,64% | 923.502,00 |
| 05.03.2026 | 8,31 | 8,46 | 8,27 | 8,34 | 0,12% | 1.169.490,00 |
| 04.03.2026 | 8,30 | 8,38 | 8,18 | 8,33 | 1,34% | 675.309,00 |
| 03.03.2026 | 8,17 | 8,33 | 8,12 | 8,22 | -1,08% | 871.632,00 |
| 02.03.2026 | 8,09 | 8,41 | 7,97 | 8,31 | 1,84% | 1.164.571,00 |
| 27.02.2026 | 8,40 | 8,44 | 8,16 | 8,16 | -3,43% | 1.607.444,00 |
| 26.02.2026 | 8,44 | 8,48 | 8,36 | 8,45 | 0,12% | 1.011.320,00 |
| 25.02.2026 | 8,30 | 8,44 | 8,19 | 8,44 | 2,30% | 860.181,00 |
| 24.02.2026 | 8,18 | 8,35 | 8,18 | 8,25 | -2,25% | 1.551.838,00 |
| 20.02.2026 | 8,50 | 8,56 | 8,35 | 8,44 | -1,29% | 2.163.294,00 |
| 19.02.2026 | 8,55 | 8,60 | 8,37 | 8,55 | -0,35% | 1.511.792,00 |
| 18.02.2026 | 8,54 | 8,66 | 8,47 | 8,58 | 0,82% | 918.085,00 |
| 17.02.2026 | 8,53 | 8,57 | 8,40 | 8,51 | -1,39% | 1.585.458,00 |
| 13.02.2026 | 8,89 | 8,92 | 8,63 | 8,63 | -3,03% | 2.028.719,00 |
| 12.02.2026 | 9,06 | 9,10 | 8,89 | 8,90 | -1,77% | 1.157.185,00 |
| 11.02.2026 | 9,14 | 9,21 | 8,94 | 9,06 | -0,44% | 2.022.609,00 |
| 10.02.2026 | 9,31 | 9,36 | 9,09 | 9,10 | -3,50% | 2.098.305,00 |
| 09.02.2026 | 9,45 | 9,49 | 9,34 | 9,43 | -0,84% | 1.464.233,00 |
| 06.02.2026 | 9,39 | 9,52 | 9,36 | 9,51 | 1,93% | 945.197,00 |
| 05.02.2026 | 9,45 | 9,48 | 9,27 | 9,33 | -1,79% | 1.245.088,00 |
| 04.02.2026 | 9,31 | 9,53 | 9,28 | 9,50 | 2,04% | 987.748,00 |
| 03.02.2026 | 9,40 | 9,40 | 9,24 | 9,31 | -0,53% | 1.069.069,00 |
| 02.02.2026 | 9,41 | 9,42 | 9,22 | 9,36 | -0,85% | 1.475.093,00 |
| 30.01.2026 | 9,45 | 9,50 | 9,39 | 9,44 | -0,42% | 985.177,00 |
| 29.01.2026 | 9,44 | 9,50 | 9,37 | 9,48 | 0,74% | 791.579,00 |
| 28.01.2026 | 9,46 | 9,58 | 9,40 | 9,41 | -1,16% | 929.892,00 |
| 27.01.2026 | 9,47 | 9,57 | 9,44 | 9,52 | 0,53% | 715.445,00 |
| 26.01.2026 | 9,49 | 9,50 | 9,33 | 9,47 | -0,73% | 963.798,00 |
| 22.01.2026 | 9,46 | 9,55 | 9,43 | 9,54 | 1,17% | 936.621,00 |
| 21.01.2026 | 9,42 | 9,46 | 9,32 | 9,43 | 0,43% | 1.033.200,00 |
| 20.01.2026 | 9,38 | 9,44 | 9,30 | 9,39 | -1,47% | 1.370.124,00 |
| 16.01.2026 | 9,58 | 9,64 | 9,51 | 9,53 | -1,85% | 1.149.451,00 |
| 15.01.2026 | 9,65 | 9,75 | 9,60 | 9,71 | 0,73% | 1.517.510,00 |
| 14.01.2026 | 9,52 | 9,66 | 9,45 | 9,64 | 1,26% | 900.491,00 |
| 13.01.2026 | 9,60 | 9,63 | 9,48 | 9,52 | -0,52% | 1.037.006,00 |
| 12.01.2026 | 9,60 | 9,63 | 9,54 | 9,57 | -0,10% | 1.079.870,00 |
| 09.01.2026 | 9,59 | 9,63 | 9,57 | 9,58 | 0,21% | 921.244,00 |
| 08.01.2026 | 9,33 | 9,63 | 9,30 | 9,56 | 2,58% | 1.175.640,00 |
| 07.01.2026 | 9,48 | 9,50 | 9,27 | 9,32 | -1,48% | 1.162.344,00 |
| 06.01.2026 | 9,44 | 9,47 | 9,32 | 9,46 | 0,64% | 1.085.738,00 |
| 05.01.2026 | 9,47 | 9,53 | 9,40 | 9,40 | 0,00% | 1.297.525,00 |
| 02.01.2026 | 9,29 | 9,50 | 9,27 | 9,40 | 1,40% | 1.345.440,00 |
| 31.12.2025 | 9,22 | 9,30 | 9,22 | 9,27 | 0,43% | 1.143.097,00 |
| 30.12.2025 | 9,11 | 9,28 | 9,10 | 9,23 | 1,32% | 1.179.030,00 |
| 29.12.2025 | 9,14 | 9,23 | 9,07 | 9,11 | -0,44% | 1.357.494,00 |
| 26.12.2025 | 9,06 | 9,19 | 9,05 | 9,15 | 1,22% | 1.197.863,00 |
| 24.12.2025 | 9,02 | 9,08 | 9,01 | 9,04 | 0,22% | 450.284,00 |
| 23.12.2025 | 9,07 | 9,14 | 9,02 | 9,02 | -0,55% | 850.216,00 |
| 22.12.2025 | 9,04 | 9,11 | 9,01 | 9,07 | 0,44% | 878.535,00 |
| 19.12.2025 | 9,10 | 9,13 | 9,02 | 9,03 | -0,99% | 1.191.604,00 |
| 18.12.2025 | 9,15 | 9,18 | 9,05 | 9,12 | -0,11% | 836.163,00 |
| 17.12.2025 | 9,24 | 9,28 | 9,12 | 9,13 | -1,08% | 781.698,00 |
| 16.12.2025 | 9,27 | 9,32 | 9,18 | 9,23 | -0,65% | 791.910,00 |
| 15.12.2025 | 9,30 | 9,40 | 9,14 | 9,29 | -1,28% | 949.951,00 |
| 12.12.2025 | 9,48 | 9,56 | 9,37 | 9,41 | -0,42% | 783.105,00 |
| 11.12.2025 | 9,58 | 9,58 | 9,43 | 9,45 | -1,05% | 778.690,00 |
| 10.12.2025 | 9,57 | 9,62 | 9,48 | 9,55 | 0,10% | 667.010,00 |
| 09.12.2025 | 9,58 | 9,60 | 9,52 | 9,54 | 0,10% | 698.257,00 |
| 08.12.2025 | 9,53 | 9,58 | 9,50 | 9,53 | 0,11% | 768.521,00 |
| 05.12.2025 | 9,51 | 9,62 | 9,49 | 9,52 | 0,21% | 1.034.902,00 |
| 04.12.2025 | 9,41 | 9,51 | 9,41 | 9,50 | 0,96% | 923.464,00 |
| 03.12.2025 | 9,20 | 9,41 | 9,19 | 9,41 | 2,62% | 777.145,00 |
| 02.12.2025 | 9,16 | 9,23 | 9,09 | 9,17 | 0,77% | 671.517,00 |
| 01.12.2025 | 9,17 | 9,23 | 9,08 | 9,10 | -0,76% | 1.108.121,00 |
| 28.11.2025 | 9,17 | 9,25 | 9,13 | 9,17 | 0,66% | 579.989,00 |
| 26.11.2025 | 9,07 | 9,26 | 9,07 | 9,11 | 0,11% | 958.218,00 |
| 25.11.2025 | 9,04 | 9,37 | 8,92 | 9,10 | -0,98% | 1.608.971,00 |
| 24.11.2025 | 9,12 | 9,26 | 9,02 | 9,19 | 3,37% | 1.203.434,00 |
| 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 |