7,520$
3,01%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 7,29 | 7,55 | 7,29 | 7,52 | 3,01% | 1.008.032,00 |
| 06.08.2026 | 7,12 | 7,34 | 7,12 | 7,30 | 2,82% | 1.318.866,00 |
| 05.08.2026 | 7,23 | 7,25 | 7,03 | 7,10 | -1,53% | 959.459,00 |
| 04.08.2026 | 7,12 | 7,24 | 7,09 | 7,21 | 0,84% | 974.712,00 |
| 03.08.2026 | 6,98 | 7,17 | 6,97 | 7,15 | 3,03% | 1.470.042,00 |
| 31.07.2026 | 7,01 | 7,13 | 6,88 | 6,94 | -1,00% | 1.129.138,00 |
| 30.07.2026 | 7,02 | 7,02 | 6,89 | 7,01 | -0,28% | 971.530,00 |
| 29.07.2026 | 7,12 | 7,14 | 7,01 | 7,03 | -1,13% | 816.632,00 |
| 28.07.2026 | 7,00 | 7,16 | 6,98 | 7,11 | 2,01% | 1.047.741,00 |
| 27.07.2026 | 6,91 | 7,04 | 6,91 | 6,97 | 1,60% | 912.453,00 |
| 24.07.2026 | 6,89 | 6,94 | 6,83 | 6,86 | -0,29% | 1.748.758,00 |
| 23.07.2026 | 6,97 | 7,00 | 6,86 | 6,88 | -1,71% | 1.956.360,00 |
| 22.07.2026 | 7,14 | 7,20 | 6,97 | 7,00 | -2,10% | 961.623,00 |
| 21.07.2026 | 7,05 | 7,24 | 7,05 | 7,15 | 1,27% | 1.045.436,00 |
| 20.07.2026 | 7,24 | 7,29 | 6,94 | 7,06 | -2,62% | 1.715.578,00 |
| 17.07.2026 | 7,29 | 7,41 | 7,18 | 7,25 | -0,82% | 1.118.414,00 |
| 16.07.2026 | 7,20 | 7,34 | 7,16 | 7,31 | 1,39% | 1.016.455,00 |
| 15.07.2026 | 7,15 | 7,28 | 7,15 | 7,21 | 0,42% | 1.117.467,00 |
| 14.07.2026 | 7,10 | 7,24 | 7,09 | 7,18 | 0,84% | 912.040,00 |
| 13.07.2026 | 7,24 | 7,30 | 7,03 | 7,12 | -0,84% | 1.546.978,00 |
| 10.07.2026 | 7,10 | 7,27 | 7,06 | 7,18 | 1,70% | 841.749,00 |
| 09.07.2026 | 7,10 | 7,17 | 7,02 | 7,06 | -0,98% | 1.246.248,00 |
| 08.07.2026 | 7,13 | 7,21 | 7,07 | 7,13 | -0,83% | 1.077.967,00 |
| 07.07.2026 | 7,35 | 7,44 | 7,19 | 7,19 | -1,51% | 1.303.832,00 |
| 06.07.2026 | 7,51 | 7,60 | 7,23 | 7,30 | -2,41% | 4.317.348,00 |
| 02.07.2026 | 7,54 | 7,64 | 7,45 | 7,48 | -0,40% | 834.790,00 |
| 01.07.2026 | 7,50 | 7,69 | 7,49 | 7,51 | 0,40% | 1.009.956,00 |
| 30.06.2026 | 7,52 | 7,57 | 7,45 | 7,48 | 0,00% | 932.984,00 |
| 29.06.2026 | 7,39 | 7,50 | 7,03 | 7,48 | 1,08% | 913.920,00 |
| 26.06.2026 | 7,29 | 7,45 | 7,27 | 7,40 | 1,79% | 672.325,00 |
| 25.06.2026 | 7,20 | 7,30 | 7,19 | 7,27 | 1,25% | 837.663,00 |
| 24.06.2026 | 7,41 | 7,45 | 7,18 | 7,18 | -3,10% | 1.105.837,00 |
| 23.06.2026 | 7,20 | 7,50 | 7,20 | 7,41 | 2,21% | 1.099.652,00 |
| 22.06.2026 | 7,47 | 7,54 | 7,25 | 7,25 | -3,07% | 1.765.585,00 |
| 18.06.2026 | 7,70 | 7,70 | 7,42 | 7,48 | -1,32% | 2.007.816,00 |
| 17.06.2026 | 7,83 | 7,89 | 7,56 | 7,58 | -3,44% | 1.133.611,00 |
| 16.06.2026 | 7,80 | 7,89 | 7,78 | 7,85 | 1,03% | 928.278,00 |
| 15.06.2026 | 7,91 | 7,99 | 7,75 | 7,77 | -2,63% | 1.367.036,00 |
| 12.06.2026 | 7,95 | 8,00 | 7,86 | 7,98 | 1,01% | 1.147.755,00 |
| 11.06.2026 | 8,07 | 8,10 | 7,90 | 7,90 | -2,23% | 1.074.408,00 |
| 10.06.2026 | 8,04 | 8,13 | 8,02 | 8,08 | 0,12% | 744.817,00 |
| 09.06.2026 | 8,00 | 8,07 | 7,96 | 8,07 | 1,00% | 791.633,00 |
| 08.06.2026 | 8,07 | 8,10 | 7,93 | 7,99 | -1,24% | 1.223.374,00 |
| 05.06.2026 | 8,25 | 8,31 | 8,05 | 8,09 | -2,88% | 1.100.555,00 |
| 04.06.2026 | 8,12 | 8,34 | 8,06 | 8,33 | 3,48% | 887.627,00 |
| 03.06.2026 | 8,25 | 8,26 | 8,02 | 8,05 | -3,48% | 1.573.251,00 |
| 02.06.2026 | 8,29 | 8,35 | 8,21 | 8,34 | 0,12% | 857.744,00 |
| 01.06.2026 | 8,24 | 8,36 | 8,18 | 8,33 | 1,46% | 1.268.181,00 |
| 29.05.2026 | 8,20 | 8,36 | 8,20 | 8,21 | -0,12% | 1.291.313,00 |
| 28.05.2026 | 8,18 | 8,31 | 8,14 | 8,22 | 0,24% | 884.207,00 |
| 27.05.2026 | 8,21 | 8,28 | 8,12 | 8,20 | 0,49% | 768.972,00 |
| 26.05.2026 | 8,16 | 8,29 | 8,15 | 8,16 | 0,62% | 883.462,00 |
| 22.05.2026 | 8,20 | 8,21 | 8,05 | 8,11 | -0,73% | 927.495,00 |
| 21.05.2026 | 8,32 | 8,35 | 8,15 | 8,17 | -1,45% | 1.384.339,00 |
| 20.05.2026 | 8,27 | 8,36 | 8,20 | 8,29 | 0,61% | 1.037.866,00 |
| 19.05.2026 | 8,28 | 8,32 | 8,20 | 8,24 | -1,32% | 983.832,00 |
| 18.05.2026 | 8,50 | 8,50 | 8,31 | 8,35 | -1,53% | 1.013.406,00 |
| 15.05.2026 | 8,51 | 8,59 | 8,41 | 8,48 | -2,19% | 1.001.582,00 |
| 14.05.2026 | 8,72 | 8,78 | 8,65 | 8,67 | 0,35% | 1.716.185,00 |
| 13.05.2026 | 8,78 | 8,81 | 8,61 | 8,64 | -1,48% | 1.298.614,00 |
| 12.05.2026 | 8,79 | 8,86 | 8,62 | 8,77 | 0,34% | 1.301.456,00 |
| 11.05.2026 | 8,87 | 8,96 | 8,72 | 8,74 | -2,02% | 1.716.855,00 |
| 08.05.2026 | 9,03 | 9,11 | 8,88 | 8,92 | -0,56% | 1.795.208,00 |
| 07.05.2026 | 9,15 | 9,18 | 8,95 | 8,97 | -2,61% | 1.160.350,00 |
| 06.05.2026 | 9,20 | 9,23 | 9,06 | 9,21 | 0,66% | 868.546,00 |
| 05.05.2026 | 9,17 | 9,20 | 9,04 | 9,15 | -0,33% | 789.059,00 |
| 04.05.2026 | 9,06 | 9,27 | 9,06 | 9,18 | 1,21% | 1.337.391,00 |
| 01.05.2026 | 9,00 | 9,14 | 8,96 | 9,07 | 1,11% | 1.358.194,00 |
| 30.04.2026 | 8,71 | 8,99 | 8,68 | 8,97 | 2,99% | 1.014.300,00 |
| 29.04.2026 | 8,78 | 8,79 | 8,63 | 8,71 | -0,80% | 589.716,00 |
| 28.04.2026 | 8,68 | 8,81 | 8,63 | 8,78 | 1,39% | 604.957,00 |
| 27.04.2026 | 8,63 | 8,67 | 8,55 | 8,66 | 0,35% | 710.529,00 |
| 24.04.2026 | 8,64 | 8,72 | 8,62 | 8,63 | 0,12% | 527.962,00 |
| 23.04.2026 | 8,77 | 8,81 | 8,59 | 8,62 | -1,93% | 1.390.883,00 |
| 22.04.2026 | 8,77 | 8,90 | 8,76 | 8,79 | 1,15% | 732.008,00 |
| 21.04.2026 | 8,90 | 8,94 | 8,67 | 8,69 | -1,81% | 803.534,00 |
| 20.04.2026 | 8,88 | 8,94 | 8,83 | 8,85 | -0,78% | 746.667,00 |
| 17.04.2026 | 8,68 | 8,94 | 8,66 | 8,92 | 3,12% | 1.064.208,00 |
| 16.04.2026 | 8,72 | 8,75 | 8,61 | 8,65 | -0,69% | 942.749,00 |
| 15.04.2026 | 8,57 | 8,72 | 8,57 | 8,71 | 1,16% | 1.255.793,00 |
| 14.04.2026 | 8,51 | 8,66 | 8,50 | 8,61 | 1,77% | 1.053.655,00 |
| 13.04.2026 | 8,37 | 8,48 | 8,28 | 8,46 | 0,48% | 1.659.666,00 |
| 10.04.2026 | 8,42 | 8,49 | 8,38 | 8,42 | 0,60% | 690.889,00 |
| 09.04.2026 | 8,44 | 8,48 | 8,37 | 8,37 | -0,83% | 724.959,00 |
| 08.04.2026 | 8,55 | 8,62 | 8,37 | 8,44 | 0,84% | 934.419,00 |
| 07.04.2026 | 8,38 | 8,46 | 8,35 | 8,37 | -0,24% | 833.649,00 |
| 06.04.2026 | 8,20 | 8,42 | 8,17 | 8,39 | 2,19% | 1.123.889,00 |
| 02.04.2026 | 7,88 | 8,23 | 7,85 | 8,21 | 2,50% | 1.348.425,00 |
| 01.04.2026 | 8,10 | 8,11 | 7,86 | 8,01 | -0,37% | 1.452.625,00 |
| 31.03.2026 | 7,91 | 8,09 | 7,84 | 8,04 | 3,08% | 1.225.297,00 |
| 30.03.2026 | 7,75 | 7,89 | 7,68 | 7,80 | 0,91% | 1.049.535,00 |
| 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 |