7,240$
1,54%
Echtzeit-Aktienkurs PennantPark Investment Corp
Bid:
Ask:
Aktienkurse zur PennantPark Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 7,14 | 7,24 | 7,12 | 7,24 | 1,54% | 430.616,00 |
| 15.07.2025 | 7,17 | 7,22 | 7,13 | 7,13 | -1,52% | 419.407,00 |
| 14.07.2025 | 7,20 | 7,26 | 7,16 | 7,24 | 1,12% | 829.909,00 |
| 11.07.2025 | 7,15 | 7,24 | 7,12 | 7,16 | 0,56% | 424.527,00 |
| 10.07.2025 | 7,04 | 7,19 | 7,03 | 7,12 | 1,71% | 679.974,00 |
| 09.07.2025 | 7,00 | 7,01 | 6,93 | 7,00 | 0,00% | 509.130,00 |
| 08.07.2025 | 6,98 | 7,03 | 6,96 | 7,00 | 0,29% | 275.478,00 |
| 07.07.2025 | 6,97 | 6,98 | 6,93 | 6,98 | 0,00% | 368.616,00 |
| 03.07.2025 | 6,90 | 6,98 | 6,90 | 6,98 | 0,87% | 219.403,00 |
| 02.07.2025 | 6,88 | 6,93 | 6,85 | 6,92 | 1,17% | 306.214,00 |
| 01.07.2025 | 6,85 | 6,93 | 6,81 | 6,84 | 0,00% | 485.392,00 |
| 30.06.2025 | 6,75 | 6,88 | 6,75 | 6,84 | 1,03% | 321.692,00 |
| 27.06.2025 | 6,80 | 6,82 | 6,71 | 6,77 | -0,29% | 185.915,00 |
| 26.06.2025 | 6,70 | 6,79 | 6,70 | 6,79 | 1,34% | 272.121,00 |
| 25.06.2025 | 6,67 | 6,73 | 6,65 | 6,70 | 0,45% | 268.605,00 |
| 24.06.2025 | 6,70 | 6,75 | 6,65 | 6,67 | 0,15% | 334.297,00 |
| 23.06.2025 | 6,75 | 6,75 | 6,59 | 6,66 | -1,62% | 368.864,00 |
| 20.06.2025 | 6,72 | 6,78 | 6,67 | 6,77 | 0,59% | 331.723,00 |
| 18.06.2025 | 6,74 | 6,76 | 6,65 | 6,73 | 1,20% | 293.199,00 |
| 17.06.2025 | 6,65 | 6,72 | 6,55 | 6,65 | 0,30% | 392.362,00 |
| 16.06.2025 | 6,79 | 6,79 | 6,63 | 6,63 | -1,92% | 414.530,00 |
| 13.06.2025 | 6,84 | 6,85 | 6,75 | 6,76 | -1,60% | 390.800,00 |
| 12.06.2025 | 6,86 | 6,90 | 6,82 | 6,87 | -0,15% | 285.382,00 |
| 11.06.2025 | 6,90 | 6,94 | 6,87 | 6,88 | 0,15% | 188.342,00 |
| 10.06.2025 | 6,96 | 7,00 | 6,87 | 6,87 | -1,01% | 430.309,00 |
| 09.06.2025 | 6,80 | 7,05 | 6,79 | 6,94 | 2,36% | 631.930,00 |
| 06.06.2025 | 6,71 | 6,80 | 6,71 | 6,78 | 1,04% | 242.159,00 |
| 05.06.2025 | 6,69 | 6,75 | 6,64 | 6,71 | 0,60% | 404.797,00 |
| 04.06.2025 | 6,73 | 6,75 | 6,66 | 6,67 | -0,89% | 304.221,00 |
| 03.06.2025 | 6,70 | 6,74 | 6,67 | 6,73 | 0,30% | 319.086,00 |
| 02.06.2025 | 6,68 | 6,74 | 6,61 | 6,71 | 0,75% | 474.674,00 |
| 30.05.2025 | 6,61 | 6,70 | 6,60 | 6,66 | 0,45% | 327.343,00 |
| 29.05.2025 | 6,72 | 6,72 | 6,61 | 6,63 | -0,75% | 328.603,00 |
| 28.05.2025 | 6,70 | 6,76 | 6,66 | 6,68 | -0,89% | 228.638,00 |
| 27.05.2025 | 6,61 | 6,74 | 6,60 | 6,74 | 2,28% | 393.424,00 |
| 23.05.2025 | 6,50 | 6,61 | 6,42 | 6,59 | 0,30% | 365.816,00 |
| 22.05.2025 | 6,64 | 6,67 | 6,53 | 6,57 | 0,00% | 620.897,00 |
| 21.05.2025 | 6,73 | 6,80 | 6,56 | 6,57 | -4,92% | 740.232,00 |
| 20.05.2025 | 6,89 | 6,93 | 6,87 | 6,91 | 0,14% | 298.633,00 |
| 19.05.2025 | 6,77 | 6,92 | 6,72 | 6,90 | 1,32% | 390.468,00 |
| 16.05.2025 | 6,71 | 6,82 | 6,71 | 6,81 | 1,49% | 318.737,00 |
| 15.05.2025 | 6,87 | 6,89 | 6,70 | 6,71 | -3,45% | 474.947,00 |
| 14.05.2025 | 6,86 | 6,95 | 6,76 | 6,95 | 1,31% | 1.057.435,00 |
| 13.05.2025 | 6,64 | 6,98 | 6,46 | 6,86 | 3,31% | 1.317.200,00 |
| 12.05.2025 | 6,65 | 6,79 | 6,61 | 6,64 | 1,84% | 708.323,00 |
| 09.05.2025 | 6,53 | 6,55 | 6,48 | 6,52 | 0,62% | 418.940,00 |
| 08.05.2025 | 6,43 | 6,52 | 6,38 | 6,48 | 1,09% | 299.989,00 |
| 07.05.2025 | 6,46 | 6,46 | 6,35 | 6,41 | -0,31% | 381.952,00 |
| 06.05.2025 | 6,40 | 6,46 | 6,34 | 6,43 | 0,31% | 570.037,00 |
| 05.05.2025 | 6,60 | 6,60 | 6,41 | 6,41 | -1,84% | 633.138,00 |
| 02.05.2025 | 6,49 | 6,55 | 6,45 | 6,53 | 1,87% | 243.981,00 |
| 01.05.2025 | 6,55 | 6,56 | 6,37 | 6,41 | -1,69% | 640.241,00 |
| 30.04.2025 | 6,55 | 6,55 | 6,37 | 6,52 | -0,15% | 356.550,00 |
| 29.04.2025 | 6,57 | 6,60 | 6,46 | 6,53 | -0,61% | 429.197,00 |
| 28.04.2025 | 6,47 | 6,58 | 6,46 | 6,57 | 1,55% | 225.982,00 |
| 25.04.2025 | 6,46 | 6,49 | 6,38 | 6,47 | 0,31% | 377.618,00 |
| 24.04.2025 | 6,40 | 6,49 | 6,32 | 6,45 | 1,26% | 337.353,00 |
| 23.04.2025 | 6,34 | 6,46 | 6,30 | 6,37 | 2,25% | 215.232,00 |
| 22.04.2025 | 6,14 | 6,24 | 6,13 | 6,23 | 2,30% | 270.102,00 |
| 21.04.2025 | 6,31 | 6,31 | 6,04 | 6,09 | -3,64% | 549.066,00 |
| 17.04.2025 | 6,22 | 6,38 | 6,22 | 6,32 | 1,94% | 455.789,00 |
| 16.04.2025 | 6,30 | 6,34 | 6,17 | 6,20 | -2,36% | 673.183,00 |
| 15.04.2025 | 6,17 | 6,41 | 6,17 | 6,35 | 1,44% | 585.072,00 |
| 14.04.2025 | 6,32 | 6,36 | 6,20 | 6,26 | 1,13% | 592.513,00 |
| 11.04.2025 | 6,30 | 6,34 | 6,05 | 6,19 | -1,28% | 592.875,00 |
| 10.04.2025 | 6,35 | 6,44 | 6,14 | 6,27 | -2,18% | 1.066.705,00 |
| 09.04.2025 | 5,85 | 6,48 | 5,72 | 6,41 | 8,46% | 1.484.491,00 |
| 08.04.2025 | 6,32 | 6,45 | 5,87 | 5,91 | -2,48% | 1.236.529,00 |
| 07.04.2025 | 6,27 | 6,34 | 5,85 | 6,06 | -5,90% | 1.715.901,00 |
| 04.04.2025 | 6,91 | 6,94 | 6,42 | 6,44 | -8,26% | 1.581.359,00 |
| 03.04.2025 | 6,92 | 7,07 | 6,87 | 7,02 | 0,14% | 523.392,00 |
| 02.04.2025 | 7,07 | 7,07 | 7,00 | 7,01 | -0,99% | 339.979,00 |
| 01.04.2025 | 7,04 | 7,11 | 7,00 | 7,08 | 0,71% | 469.044,00 |
| 31.03.2025 | 7,05 | 7,07 | 6,97 | 7,03 | -0,42% | 422.861,00 |
| 28.03.2025 | 7,18 | 7,18 | 7,05 | 7,06 | -1,81% | 403.990,00 |
| 27.03.2025 | 7,18 | 7,23 | 7,17 | 7,19 | -0,14% | 286.265,00 |
| 26.03.2025 | 7,15 | 7,20 | 7,14 | 7,20 | 0,84% | 251.890,00 |
| 25.03.2025 | 7,12 | 7,16 | 7,10 | 7,14 | 0,42% | 250.464,00 |
| 24.03.2025 | 7,13 | 7,14 | 7,07 | 7,11 | -0,14% | 365.610,00 |
| 21.03.2025 | 7,10 | 7,13 | 7,07 | 7,12 | 0,28% | 246.592,00 |
| 20.03.2025 | 7,08 | 7,12 | 7,07 | 7,10 | 0,28% | 203.118,00 |
| 19.03.2025 | 7,07 | 7,11 | 7,05 | 7,08 | -0,14% | 353.550,00 |
| 18.03.2025 | 7,04 | 7,09 | 7,02 | 7,09 | 1,00% | 411.591,00 |
| 17.03.2025 | 6,99 | 7,06 | 6,98 | 7,02 | 0,57% | 448.571,00 |
| 14.03.2025 | 6,95 | 7,00 | 6,88 | 6,98 | 0,87% | 550.127,00 |
| 13.03.2025 | 7,01 | 7,06 | 6,91 | 6,92 | -1,42% | 556.845,00 |
| 12.03.2025 | 7,08 | 7,09 | 6,94 | 7,02 | 0,43% | 647.571,00 |
| 11.03.2025 | 7,21 | 7,21 | 6,97 | 6,99 | -2,51% | 1.155.147,00 |
| 10.03.2025 | 7,19 | 7,25 | 7,14 | 7,17 | -0,55% | 554.554,00 |
| 07.03.2025 | 7,10 | 7,22 | 7,10 | 7,21 | 1,84% | 456.302,00 |
| 06.03.2025 | 7,09 | 7,13 | 7,05 | 7,08 | -0,42% | 371.739,00 |
| 05.03.2025 | 7,15 | 7,16 | 7,03 | 7,11 | -0,14% | 453.781,00 |
| 04.03.2025 | 7,16 | 7,17 | 7,08 | 7,12 | -1,11% | 415.935,00 |
| 03.03.2025 | 7,28 | 7,34 | 7,16 | 7,20 | -0,96% | 600.492,00 |
| 28.02.2025 | 7,12 | 7,27 | 7,12 | 7,27 | 2,25% | 574.723,00 |
| 27.02.2025 | 7,15 | 7,16 | 7,10 | 7,11 | -0,56% | 350.535,00 |
| 26.02.2025 | 7,17 | 7,20 | 7,12 | 7,15 | 0,00% | 328.661,00 |
| 25.02.2025 | 7,18 | 7,18 | 7,12 | 7,15 | 0,14% | 275.828,00 |
| 24.02.2025 | 7,18 | 7,18 | 7,10 | 7,14 | -0,42% | 356.007,00 |
| 21.02.2025 | 7,19 | 7,22 | 7,15 | 7,17 | -0,28% | 275.099,00 |