4,570$
-4,59%
Echtzeit-Aktienkurs PennantPark Investment Corp
Bid:
Ask:
Aktienkurse zur PennantPark Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,71 | 4,85 | 4,56 | 4,57 | -4,59% | 1.265.827,00 |
| 07.05.2026 | 4,80 | 4,88 | 4,76 | 4,79 | -1,03% | 512.143,00 |
| 06.05.2026 | 4,91 | 4,92 | 4,75 | 4,84 | -0,41% | 608.753,00 |
| 05.05.2026 | 4,85 | 4,87 | 4,76 | 4,86 | 0,83% | 295.553,00 |
| 04.05.2026 | 4,73 | 4,84 | 4,73 | 4,82 | 1,05% | 472.948,00 |
| 01.05.2026 | 4,73 | 4,82 | 4,73 | 4,77 | 1,49% | 510.116,00 |
| 30.04.2026 | 4,60 | 4,75 | 4,60 | 4,70 | 2,17% | 478.613,00 |
| 29.04.2026 | 4,60 | 4,64 | 4,57 | 4,60 | -0,86% | 294.935,00 |
| 28.04.2026 | 4,56 | 4,64 | 4,55 | 4,64 | 2,20% | 366.396,00 |
| 27.04.2026 | 4,52 | 4,60 | 4,52 | 4,54 | -0,22% | 483.853,00 |
| 24.04.2026 | 4,55 | 4,60 | 4,54 | 4,55 | -0,22% | 345.158,00 |
| 23.04.2026 | 4,64 | 4,67 | 4,52 | 4,56 | -1,72% | 514.738,00 |
| 22.04.2026 | 4,63 | 4,69 | 4,62 | 4,64 | 1,09% | 382.785,00 |
| 21.04.2026 | 4,69 | 4,73 | 4,57 | 4,59 | -1,71% | 459.786,00 |
| 20.04.2026 | 4,72 | 4,78 | 4,67 | 4,67 | -1,89% | 353.709,00 |
| 17.04.2026 | 4,68 | 4,80 | 4,68 | 4,76 | 3,25% | 794.664,00 |
| 16.04.2026 | 4,60 | 4,66 | 4,58 | 4,61 | -0,22% | 637.548,00 |
| 15.04.2026 | 4,53 | 4,67 | 4,53 | 4,62 | 0,43% | 690.156,00 |
| 14.04.2026 | 4,58 | 4,66 | 4,57 | 4,60 | 1,77% | 582.936,00 |
| 13.04.2026 | 4,43 | 4,55 | 4,40 | 4,52 | 1,35% | 465.846,00 |
| 10.04.2026 | 4,53 | 4,55 | 4,46 | 4,46 | -0,45% | 561.609,00 |
| 09.04.2026 | 4,52 | 4,55 | 4,47 | 4,48 | -1,54% | 839.038,00 |
| 08.04.2026 | 4,62 | 4,69 | 4,53 | 4,55 | 1,34% | 766.738,00 |
| 07.04.2026 | 4,52 | 4,57 | 4,49 | 4,49 | -0,88% | 450.522,00 |
| 06.04.2026 | 4,43 | 4,55 | 4,43 | 4,53 | 1,80% | 764.034,00 |
| 02.04.2026 | 4,29 | 4,48 | 4,29 | 4,45 | 1,83% | 1.104.592,00 |
| 01.04.2026 | 4,52 | 4,52 | 4,37 | 4,37 | -2,67% | 976.890,00 |
| 31.03.2026 | 4,44 | 4,52 | 4,40 | 4,49 | 2,51% | 945.628,00 |
| 30.03.2026 | 4,38 | 4,44 | 4,29 | 4,38 | 0,46% | 711.708,00 |
| 27.03.2026 | 4,50 | 4,53 | 4,35 | 4,36 | -3,33% | 811.070,00 |
| 26.03.2026 | 4,53 | 4,65 | 4,51 | 4,51 | -2,17% | 680.633,00 |
| 25.03.2026 | 4,63 | 4,68 | 4,59 | 4,61 | 0,44% | 510.487,00 |
| 24.03.2026 | 4,65 | 4,67 | 4,56 | 4,59 | -2,34% | 696.244,00 |
| 23.03.2026 | 4,68 | 4,73 | 4,54 | 4,70 | 3,98% | 865.162,00 |
| 20.03.2026 | 4,80 | 4,82 | 4,52 | 4,52 | -5,83% | 1.885.675,00 |
| 19.03.2026 | 4,85 | 4,90 | 4,76 | 4,80 | -1,64% | 855.665,00 |
| 18.03.2026 | 4,75 | 4,93 | 4,75 | 4,88 | 2,09% | 1.190.403,00 |
| 17.03.2026 | 4,64 | 4,84 | 4,64 | 4,78 | 2,80% | 859.058,00 |
| 16.03.2026 | 4,58 | 4,68 | 4,56 | 4,65 | 0,00% | 861.217,00 |
| 13.03.2026 | 4,71 | 4,76 | 4,63 | 4,65 | 0,00% | 584.951,00 |
| 12.03.2026 | 4,77 | 4,78 | 4,64 | 4,65 | -2,52% | 792.235,00 |
| 11.03.2026 | 4,88 | 4,94 | 4,74 | 4,77 | -2,25% | 785.847,00 |
| 10.03.2026 | 4,83 | 4,96 | 4,76 | 4,88 | 1,24% | 992.039,00 |
| 09.03.2026 | 4,71 | 4,86 | 4,64 | 4,82 | -1,03% | 1.327.747,00 |
| 06.03.2026 | 5,00 | 5,00 | 4,87 | 4,87 | -3,56% | 682.326,00 |
| 05.03.2026 | 5,08 | 5,16 | 5,03 | 5,05 | -0,79% | 438.598,00 |
| 04.03.2026 | 5,08 | 5,15 | 5,03 | 5,09 | 0,59% | 623.952,00 |
| 03.03.2026 | 5,01 | 5,09 | 4,95 | 5,06 | -0,39% | 817.148,00 |
| 02.03.2026 | 4,89 | 5,14 | 4,86 | 5,08 | 2,01% | 927.914,00 |
| 27.02.2026 | 5,06 | 5,06 | 4,97 | 4,98 | -2,35% | 825.311,00 |
| 26.02.2026 | 5,15 | 5,16 | 5,06 | 5,10 | -0,78% | 493.552,00 |
| 25.02.2026 | 5,01 | 5,14 | 4,95 | 5,14 | 3,21% | 863.850,00 |
| 24.02.2026 | 4,89 | 4,98 | 4,88 | 4,98 | 1,63% | 565.320,00 |
| 23.02.2026 | 4,95 | 4,98 | 4,84 | 4,90 | -1,61% | 1.041.153,00 |
| 20.02.2026 | 5,01 | 5,09 | 4,93 | 4,98 | -1,39% | 938.563,00 |
| 19.02.2026 | 5,13 | 5,14 | 5,01 | 5,05 | -1,94% | 708.541,00 |
| 18.02.2026 | 5,11 | 5,22 | 5,10 | 5,15 | 1,18% | 826.425,00 |
| 17.02.2026 | 5,09 | 5,15 | 5,04 | 5,09 | -1,36% | 888.414,00 |
| 13.02.2026 | 5,17 | 5,22 | 5,08 | 5,16 | -0,39% | 935.784,00 |
| 12.02.2026 | 5,30 | 5,35 | 5,13 | 5,18 | -3,00% | 1.221.356,00 |
| 11.02.2026 | 5,40 | 5,40 | 5,20 | 5,34 | -0,37% | 1.202.731,00 |
| 10.02.2026 | 5,61 | 5,74 | 5,31 | 5,36 | -5,80% | 1.762.392,00 |
| 09.02.2026 | 5,67 | 5,73 | 5,61 | 5,69 | 0,18% | 757.106,00 |
| 06.02.2026 | 5,66 | 5,69 | 5,58 | 5,68 | 0,89% | 508.562,00 |
| 05.02.2026 | 5,76 | 5,76 | 5,57 | 5,63 | -2,60% | 813.089,00 |
| 04.02.2026 | 5,74 | 5,79 | 5,63 | 5,78 | 2,12% | 650.808,00 |
| 03.02.2026 | 5,75 | 5,78 | 5,63 | 5,66 | -2,25% | 936.732,00 |
| 02.02.2026 | 5,82 | 5,84 | 5,72 | 5,79 | -0,69% | 769.955,00 |
| 30.01.2026 | 5,85 | 5,88 | 5,77 | 5,83 | -0,34% | 490.313,00 |
| 29.01.2026 | 5,80 | 5,87 | 5,78 | 5,85 | 0,52% | 542.083,00 |
| 28.01.2026 | 5,88 | 5,92 | 5,81 | 5,82 | -0,68% | 624.059,00 |
| 27.01.2026 | 5,90 | 5,92 | 5,85 | 5,86 | -1,01% | 670.031,00 |
| 26.01.2026 | 5,95 | 5,95 | 5,83 | 5,92 | -0,84% | 603.205,00 |
| 22.01.2026 | 5,96 | 6,00 | 5,95 | 5,97 | 0,17% | 502.083,00 |
| 21.01.2026 | 5,93 | 5,99 | 5,92 | 5,96 | 0,85% | 390.303,00 |
| 20.01.2026 | 5,90 | 5,92 | 5,82 | 5,91 | -2,15% | 1.272.257,00 |
| 16.01.2026 | 6,08 | 6,12 | 6,02 | 6,04 | -2,27% | 675.815,00 |
| 15.01.2026 | 6,20 | 6,22 | 6,12 | 6,18 | 0,32% | 759.515,00 |
| 14.01.2026 | 6,04 | 6,18 | 6,01 | 6,16 | 2,16% | 560.636,00 |
| 13.01.2026 | 6,16 | 6,16 | 6,02 | 6,03 | -0,66% | 512.340,00 |
| 12.01.2026 | 6,12 | 6,18 | 6,06 | 6,07 | -0,33% | 615.082,00 |
| 09.01.2026 | 6,04 | 6,12 | 6,04 | 6,09 | 1,16% | 412.502,00 |
| 08.01.2026 | 5,90 | 6,10 | 5,90 | 6,02 | 1,69% | 439.821,00 |
| 07.01.2026 | 6,04 | 6,05 | 5,89 | 5,92 | -1,99% | 567.022,00 |
| 06.01.2026 | 6,10 | 6,10 | 5,97 | 6,04 | -0,49% | 559.168,00 |
| 05.01.2026 | 6,04 | 6,11 | 6,04 | 6,07 | 0,33% | 480.135,00 |
| 02.01.2026 | 5,99 | 6,10 | 5,95 | 6,05 | 1,51% | 720.925,00 |
| 31.12.2025 | 5,94 | 5,99 | 5,93 | 5,96 | 0,34% | 683.729,00 |
| 30.12.2025 | 5,86 | 5,97 | 5,84 | 5,94 | 1,37% | 655.953,00 |
| 29.12.2025 | 5,93 | 5,97 | 5,86 | 5,86 | -1,18% | 834.209,00 |
| 26.12.2025 | 5,84 | 5,96 | 5,84 | 5,93 | 1,02% | 443.721,00 |
| 24.12.2025 | 5,78 | 5,87 | 5,78 | 5,87 | 1,56% | 324.035,00 |
| 23.12.2025 | 5,84 | 5,89 | 5,78 | 5,78 | -1,03% | 595.467,00 |
| 22.12.2025 | 5,89 | 5,92 | 5,83 | 5,84 | -0,17% | 694.057,00 |
| 19.12.2025 | 6,00 | 6,02 | 5,85 | 5,85 | -2,66% | 1.325.793,00 |
| 18.12.2025 | 6,07 | 6,08 | 5,98 | 6,01 | -0,50% | 409.050,00 |
| 17.12.2025 | 6,05 | 6,10 | 6,02 | 6,04 | 0,17% | 552.696,00 |
| 16.12.2025 | 6,03 | 6,12 | 6,01 | 6,03 | -0,17% | 660.170,00 |
| 15.12.2025 | 5,85 | 6,14 | 5,83 | 6,04 | 3,07% | 1.364.522,00 |
| 12.12.2025 | 5,92 | 5,99 | 5,86 | 5,86 | -1,01% | 676.615,00 |