39,600$
0,69%
Echtzeit-Aktienkurs Pennant Group (The)
Bid:
Ask:
Aktienkurse zur Pennant Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,97 | 39,71 | 38,10 | 39,60 | 0,69% | 253.764,00 |
| 08.09.2026 | 37,56 | 39,86 | 37,27 | 39,33 | 3,50% | 252.760,00 |
| 04.09.2026 | 38,13 | 38,52 | 37,62 | 38,00 | -1,32% | 174.309,00 |
| 03.09.2026 | 38,12 | 38,67 | 37,34 | 38,51 | 1,58% | 200.347,00 |
| 02.09.2026 | 37,97 | 38,50 | 37,46 | 37,91 | 0,32% | 208.406,00 |
| 01.09.2026 | 36,88 | 37,98 | 36,67 | 37,79 | 2,80% | 242.648,00 |
| 31.08.2026 | 37,01 | 37,25 | 36,49 | 36,76 | -0,81% | 247.041,00 |
| 28.08.2026 | 38,19 | 38,21 | 37,03 | 37,06 | -2,01% | 218.004,00 |
| 27.08.2026 | 37,89 | 38,64 | 37,38 | 37,82 | -1,20% | 318.640,00 |
| 26.08.2026 | 38,29 | 38,77 | 38,19 | 38,28 | 0,08% | 178.102,00 |
| 25.08.2026 | 38,98 | 39,50 | 37,73 | 38,25 | -1,65% | 226.216,00 |
| 24.08.2026 | 39,15 | 39,60 | 38,68 | 38,89 | 0,03% | 223.129,00 |
| 21.08.2026 | 39,00 | 39,25 | 38,66 | 38,88 | -0,36% | 341.276,00 |
| 20.08.2026 | 38,82 | 39,56 | 38,75 | 39,02 | -0,41% | 161.315,00 |
| 19.08.2026 | 39,76 | 40,00 | 38,77 | 39,18 | -0,53% | 217.419,00 |
| 18.08.2026 | 39,18 | 40,27 | 39,00 | 39,39 | 0,56% | 185.131,00 |
| 17.08.2026 | 39,57 | 39,57 | 38,51 | 39,17 | -0,38% | 222.396,00 |
| 14.08.2026 | 38,69 | 39,45 | 38,15 | 39,32 | 1,58% | 226.414,00 |
| 13.08.2026 | 38,88 | 39,22 | 38,49 | 38,71 | 0,89% | 236.640,00 |
| 12.08.2026 | 38,26 | 38,85 | 38,11 | 38,37 | 0,52% | 300.977,00 |
| 11.08.2026 | 39,92 | 40,55 | 37,96 | 38,17 | -3,83% | 226.764,00 |
| 10.08.2026 | 38,54 | 40,21 | 38,39 | 39,69 | 1,80% | 220.832,00 |
| 07.08.2026 | 38,68 | 39,15 | 38,29 | 38,99 | -0,17% | 180.537,00 |
| 06.08.2026 | 37,85 | 39,81 | 37,40 | 39,06 | 0,57% | 364.747,00 |
| 05.08.2026 | 38,86 | 39,18 | 38,01 | 38,84 | 0,62% | 683.360,00 |
| 04.08.2026 | 40,05 | 40,05 | 38,36 | 38,60 | -3,94% | 550.420,00 |
| 03.08.2026 | 40,62 | 41,46 | 40,15 | 40,18 | -0,35% | 255.502,00 |
| 31.07.2026 | 41,20 | 41,20 | 39,45 | 40,32 | -1,90% | 217.014,00 |
| 30.07.2026 | 40,75 | 41,90 | 40,54 | 41,10 | 0,24% | 179.080,00 |
| 29.07.2026 | 42,01 | 42,19 | 40,89 | 41,00 | -2,43% | 258.929,00 |
| 28.07.2026 | 41,34 | 42,69 | 41,14 | 42,02 | 1,67% | 266.720,00 |
| 27.07.2026 | 41,50 | 41,88 | 41,06 | 41,33 | 0,41% | 156.848,00 |
| 24.07.2026 | 39,88 | 41,56 | 39,50 | 41,16 | 3,34% | 175.184,00 |
| 23.07.2026 | 40,00 | 40,22 | 39,50 | 39,83 | -1,59% | 200.849,00 |
| 22.07.2026 | 41,47 | 41,62 | 40,06 | 40,48 | -2,40% | 229.037,00 |
| 21.07.2026 | 41,11 | 41,60 | 40,21 | 41,47 | 0,78% | 303.032,00 |
| 20.07.2026 | 42,01 | 42,55 | 41,10 | 41,15 | -1,93% | 189.478,00 |
| 17.07.2026 | 41,39 | 42,47 | 41,26 | 41,96 | 0,65% | 259.703,00 |
| 16.07.2026 | 40,03 | 42,47 | 39,70 | 41,69 | 4,22% | 324.397,00 |
| 15.07.2026 | 39,43 | 40,75 | 39,04 | 40,00 | 0,60% | 171.732,00 |
| 14.07.2026 | 39,66 | 39,89 | 38,50 | 39,76 | -0,33% | 294.966,00 |
| 13.07.2026 | 41,67 | 41,67 | 39,64 | 39,89 | -1,58% | 233.147,00 |
| 10.07.2026 | 41,52 | 41,61 | 39,78 | 40,53 | 0,17% | 285.373,00 |
| 09.07.2026 | 39,15 | 40,69 | 38,86 | 40,46 | 3,25% | 331.775,00 |
| 08.07.2026 | 39,24 | 39,58 | 38,65 | 39,19 | -1,26% | 270.383,00 |
| 07.07.2026 | 40,35 | 41,35 | 39,03 | 39,69 | -0,60% | 426.890,00 |
| 06.07.2026 | 38,63 | 40,00 | 38,11 | 39,93 | 3,66% | 489.254,00 |
| 02.07.2026 | 38,09 | 39,42 | 37,73 | 38,52 | 3,10% | 643.050,00 |
| 01.07.2026 | 37,29 | 38,54 | 37,20 | 37,36 | 0,97% | 418.723,00 |
| 30.06.2026 | 36,45 | 37,16 | 35,66 | 37,00 | 1,72% | 315.462,00 |
| 29.06.2026 | 35,88 | 36,39 | 34,99 | 36,38 | 1,55% | 309.770,00 |
| 26.06.2026 | 36,00 | 36,77 | 35,21 | 35,82 | -0,08% | 1.025.349,00 |
| 25.06.2026 | 34,90 | 35,85 | 34,27 | 35,85 | 3,70% | 198.260,00 |
| 24.06.2026 | 34,40 | 35,00 | 34,08 | 34,57 | 0,96% | 259.659,00 |
| 23.06.2026 | 33,78 | 34,39 | 33,56 | 34,24 | 2,03% | 260.586,00 |
| 22.06.2026 | 33,44 | 34,16 | 32,83 | 33,56 | 0,36% | 234.501,00 |
| 18.06.2026 | 35,00 | 35,32 | 33,30 | 33,44 | -3,30% | 351.626,00 |
| 17.06.2026 | 33,53 | 34,68 | 32,70 | 34,58 | 2,07% | 487.004,00 |
| 16.06.2026 | 33,32 | 34,06 | 32,33 | 33,88 | 2,54% | 154.619,00 |
| 15.06.2026 | 32,97 | 33,28 | 32,45 | 33,04 | 0,70% | 196.615,00 |
| 12.06.2026 | 32,78 | 33,15 | 32,26 | 32,81 | 0,21% | 319.090,00 |
| 11.06.2026 | 32,44 | 32,92 | 31,33 | 32,74 | 1,36% | 120.631,00 |
| 10.06.2026 | 32,79 | 33,60 | 32,30 | 32,30 | -1,43% | 167.619,00 |
| 09.06.2026 | 31,43 | 32,90 | 31,43 | 32,77 | 4,29% | 318.375,00 |
| 08.06.2026 | 31,63 | 32,01 | 30,85 | 31,42 | -0,78% | 164.714,00 |
| 05.06.2026 | 30,53 | 32,27 | 29,66 | 31,67 | 5,18% | 218.647,00 |
| 04.06.2026 | 30,95 | 31,50 | 29,92 | 30,11 | -0,79% | 322.941,00 |
| 03.06.2026 | 31,06 | 31,53 | 30,13 | 30,35 | -1,65% | 386.688,00 |
| 02.06.2026 | 31,83 | 31,83 | 30,53 | 30,86 | -3,56% | 265.272,00 |
| 01.06.2026 | 34,25 | 35,00 | 31,25 | 32,00 | -6,57% | 448.324,00 |
| 29.05.2026 | 34,37 | 34,90 | 33,83 | 34,25 | -0,32% | 284.035,00 |
| 28.05.2026 | 33,92 | 34,37 | 33,47 | 34,36 | 1,03% | 183.981,00 |
| 27.05.2026 | 33,92 | 34,54 | 33,70 | 34,01 | 0,27% | 143.714,00 |
| 26.05.2026 | 34,03 | 34,58 | 33,22 | 33,92 | 0,00% | 145.558,00 |
| 22.05.2026 | 34,99 | 35,90 | 33,81 | 33,92 | -1,94% | 182.648,00 |
| 21.05.2026 | 35,50 | 35,84 | 34,25 | 34,59 | -2,12% | 204.599,00 |
| 20.05.2026 | 34,98 | 35,46 | 34,46 | 35,34 | 1,03% | 218.566,00 |
| 19.05.2026 | 35,53 | 36,42 | 34,63 | 34,98 | -0,91% | 144.311,00 |
| 18.05.2026 | 35,41 | 36,23 | 34,93 | 35,30 | -0,66% | 156.290,00 |
| 15.05.2026 | 36,90 | 37,35 | 35,48 | 35,54 | -3,71% | 402.543,00 |
| 14.05.2026 | 35,88 | 37,15 | 35,84 | 36,91 | 3,69% | 303.017,00 |
| 13.05.2026 | 35,25 | 35,60 | 34,00 | 35,59 | 0,48% | 430.445,00 |
| 12.05.2026 | 34,13 | 35,87 | 33,04 | 35,42 | 3,86% | 247.513,00 |
| 11.05.2026 | 36,01 | 36,45 | 34,07 | 34,11 | -5,00% | 380.209,00 |
| 08.05.2026 | 35,64 | 37,54 | 35,31 | 35,90 | 0,39% | 381.589,00 |
| 07.05.2026 | 33,43 | 35,84 | 32,14 | 35,76 | 9,90% | 544.485,00 |
| 06.05.2026 | 31,61 | 32,96 | 31,28 | 32,54 | 3,43% | 465.824,00 |
| 05.05.2026 | 31,04 | 31,46 | 30,26 | 31,46 | 1,22% | 168.716,00 |
| 04.05.2026 | 31,01 | 32,00 | 30,89 | 31,08 | -0,77% | 117.364,00 |
| 01.05.2026 | 31,43 | 31,90 | 30,94 | 31,32 | 0,00% | 179.592,00 |
| 30.04.2026 | 30,71 | 31,36 | 30,12 | 31,32 | 1,99% | 186.171,00 |
| 29.04.2026 | 30,54 | 31,57 | 30,35 | 30,71 | -0,26% | 228.596,00 |
| 28.04.2026 | 31,04 | 31,24 | 30,46 | 30,79 | -0,32% | 147.646,00 |
| 27.04.2026 | 30,01 | 31,01 | 29,60 | 30,89 | 2,90% | 152.028,00 |
| 24.04.2026 | 29,82 | 30,16 | 29,13 | 30,02 | -0,13% | 208.829,00 |
| 23.04.2026 | 29,48 | 30,46 | 29,43 | 30,06 | 2,38% | 158.053,00 |
| 22.04.2026 | 28,89 | 29,67 | 28,19 | 29,36 | 1,45% | 262.611,00 |
| 21.04.2026 | 29,75 | 30,02 | 28,66 | 28,94 | -2,36% | 241.076,00 |
| 20.04.2026 | 30,57 | 31,24 | 29,56 | 29,64 | -3,58% | 117.934,00 |
| 17.04.2026 | 31,01 | 31,18 | 30,68 | 30,74 | 0,85% | 148.163,00 |