34,590$
-2,12%
Echtzeit-Aktienkurs The Pennant Group Inc.
Bid:
Ask:
Aktienkurse zur The Pennant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 30,37 | 30,95 | 29,96 | 30,48 | -0,10% | 314.174,00 |
| 15.04.2026 | 30,50 | 30,98 | 29,97 | 30,51 | -0,46% | 118.904,00 |
| 14.04.2026 | 31,22 | 31,50 | 30,60 | 30,65 | -2,08% | 115.975,00 |
| 13.04.2026 | 30,70 | 31,33 | 30,59 | 31,30 | 2,02% | 192.744,00 |
| 10.04.2026 | 31,69 | 31,69 | 30,20 | 30,68 | -3,08% | 141.835,00 |
| 09.04.2026 | 30,76 | 31,77 | 30,76 | 31,66 | 2,08% | 115.674,00 |
| 08.04.2026 | 31,31 | 31,66 | 30,72 | 31,01 | 1,44% | 276.069,00 |
| 07.04.2026 | 29,99 | 30,64 | 29,96 | 30,57 | 2,17% | 327.155,00 |
| 06.04.2026 | 29,66 | 30,02 | 29,41 | 29,92 | 0,88% | 305.798,00 |
| 02.04.2026 | 29,90 | 30,33 | 29,58 | 29,66 | -2,24% | 250.816,00 |
| 01.04.2026 | 30,40 | 30,94 | 30,17 | 30,34 | -0,43% | 505.686,00 |
| 31.03.2026 | 30,92 | 30,92 | 29,80 | 30,47 | 1,13% | 189.507,00 |
| 30.03.2026 | 30,06 | 30,33 | 29,07 | 30,13 | 1,01% | 211.322,00 |
| 27.03.2026 | 30,56 | 31,49 | 29,49 | 29,83 | -2,39% | 218.866,00 |
| 26.03.2026 | 31,01 | 31,01 | 30,21 | 30,56 | -1,77% | 295.859,00 |
| 25.03.2026 | 31,41 | 31,48 | 30,53 | 31,11 | 0,29% | 182.755,00 |
| 24.03.2026 | 31,37 | 31,37 | 30,41 | 31,02 | -1,05% | 257.256,00 |
| 23.03.2026 | 31,66 | 32,19 | 30,51 | 31,35 | 1,00% | 193.776,00 |
| 20.03.2026 | 32,06 | 32,18 | 30,57 | 31,04 | -3,12% | 406.259,00 |
| 19.03.2026 | 33,24 | 33,52 | 31,63 | 32,04 | -3,57% | 178.266,00 |
| 18.03.2026 | 33,01 | 33,62 | 32,53 | 33,23 | 0,59% | 326.550,00 |
| 17.03.2026 | 33,61 | 34,17 | 32,82 | 33,03 | -1,37% | 182.114,00 |
| 16.03.2026 | 33,04 | 33,85 | 33,03 | 33,49 | 1,82% | 150.421,00 |
| 13.03.2026 | 34,10 | 34,56 | 32,66 | 32,89 | -3,55% | 275.633,00 |
| 12.03.2026 | 33,56 | 34,74 | 33,52 | 34,10 | 0,21% | 234.039,00 |
| 11.03.2026 | 33,69 | 34,41 | 33,25 | 34,03 | -0,09% | 296.134,00 |
| 10.03.2026 | 34,44 | 34,64 | 33,68 | 34,06 | -1,09% | 482.343,00 |
| 09.03.2026 | 33,33 | 34,50 | 33,12 | 34,44 | 2,33% | 300.337,00 |
| 06.03.2026 | 32,62 | 33,69 | 32,57 | 33,65 | 1,11% | 419.353,00 |
| 05.03.2026 | 33,23 | 33,38 | 32,70 | 33,28 | -0,78% | 211.095,00 |
| 04.03.2026 | 32,92 | 33,57 | 32,53 | 33,54 | 1,73% | 265.503,00 |
| 03.03.2026 | 33,05 | 33,83 | 32,19 | 32,97 | -2,51% | 280.330,00 |
| 02.03.2026 | 33,13 | 34,18 | 31,85 | 33,82 | 0,51% | 267.927,00 |
| 27.02.2026 | 30,85 | 35,00 | 30,80 | 33,65 | 10,36% | 525.882,00 |
| 26.02.2026 | 31,72 | 31,89 | 29,05 | 30,49 | -7,91% | 737.732,00 |
| 25.02.2026 | 32,33 | 33,31 | 31,75 | 33,11 | 3,40% | 298.892,00 |
| 24.02.2026 | 32,32 | 32,56 | 31,28 | 32,02 | -1,64% | 280.250,00 |
| 23.02.2026 | 32,40 | 32,83 | 31,99 | 32,56 | 0,73% | 327.158,00 |
| 20.02.2026 | 32,45 | 32,49 | 31,86 | 32,32 | -0,15% | 111.800,00 |
| 19.02.2026 | 32,55 | 32,78 | 31,92 | 32,37 | -0,86% | 191.767,00 |
| 18.02.2026 | 31,96 | 33,04 | 31,78 | 32,65 | 2,54% | 304.036,00 |
| 17.02.2026 | 32,01 | 32,25 | 31,00 | 31,84 | -0,41% | 426.896,00 |
| 13.02.2026 | 31,12 | 32,44 | 31,01 | 31,97 | 2,60% | 151.163,00 |
| 12.02.2026 | 31,89 | 32,29 | 31,03 | 31,16 | -1,45% | 178.729,00 |
| 11.02.2026 | 31,07 | 31,75 | 30,87 | 31,62 | 2,00% | 323.761,00 |
| 10.02.2026 | 30,80 | 31,09 | 30,28 | 31,00 | 0,52% | 143.387,00 |
| 09.02.2026 | 30,39 | 31,01 | 30,00 | 30,84 | 1,46% | 349.853,00 |
| 06.02.2026 | 29,50 | 30,47 | 29,50 | 30,40 | 1,34% | 247.365,00 |
| 05.02.2026 | 29,01 | 30,53 | 29,01 | 30,00 | 3,72% | 331.612,00 |
| 04.02.2026 | 29,09 | 29,72 | 28,66 | 28,92 | -1,03% | 283.638,00 |
| 03.02.2026 | 28,67 | 29,36 | 28,32 | 29,22 | 3,54% | 448.762,00 |
| 02.02.2026 | 27,69 | 28,68 | 27,50 | 28,22 | 2,21% | 278.894,00 |
| 30.01.2026 | 27,11 | 27,77 | 26,71 | 27,61 | 0,84% | 291.115,00 |
| 29.01.2026 | 27,48 | 27,48 | 26,67 | 27,38 | -0,40% | 256.162,00 |
| 28.01.2026 | 27,45 | 27,84 | 27,01 | 27,49 | -0,51% | 446.767,00 |
| 27.01.2026 | 30,54 | 30,70 | 27,07 | 27,63 | -9,53% | 787.027,00 |
| 26.01.2026 | 30,53 | 30,78 | 30,23 | 30,54 | -2,02% | 223.980,00 |
| 22.01.2026 | 30,16 | 31,94 | 30,14 | 31,17 | 3,90% | 822.325,00 |
| 21.01.2026 | 29,40 | 30,16 | 28,45 | 30,00 | 2,39% | 370.969,00 |
| 20.01.2026 | 28,66 | 29,60 | 28,08 | 29,30 | 0,51% | 214.085,00 |
| 16.01.2026 | 29,81 | 30,20 | 28,70 | 29,15 | -2,51% | 246.810,00 |
| 15.01.2026 | 28,84 | 30,16 | 28,68 | 29,90 | 3,75% | 243.944,00 |
| 14.01.2026 | 28,62 | 28,82 | 28,21 | 28,82 | 0,24% | 284.448,00 |
| 13.01.2026 | 28,80 | 29,00 | 28,37 | 28,75 | -0,38% | 176.626,00 |
| 12.01.2026 | 28,12 | 28,89 | 27,63 | 28,86 | 2,60% | 217.958,00 |
| 09.01.2026 | 29,12 | 29,19 | 28,12 | 28,13 | -3,33% | 178.626,00 |
| 08.01.2026 | 28,76 | 29,80 | 28,76 | 29,10 | 0,69% | 186.224,00 |
| 07.01.2026 | 28,88 | 29,62 | 28,68 | 28,90 | 1,16% | 294.271,00 |
| 06.01.2026 | 28,23 | 28,84 | 28,07 | 28,57 | 0,56% | 218.326,00 |
| 05.01.2026 | 27,66 | 28,55 | 27,65 | 28,41 | 2,08% | 184.813,00 |
| 02.01.2026 | 28,15 | 28,15 | 27,53 | 27,83 | -1,14% | 161.848,00 |
| 31.12.2025 | 28,80 | 28,80 | 28,11 | 28,15 | -2,26% | 113.017,00 |
| 30.12.2025 | 29,24 | 29,27 | 28,68 | 28,80 | -1,47% | 139.479,00 |
| 29.12.2025 | 29,03 | 29,33 | 28,71 | 29,23 | 0,62% | 221.300,00 |
| 26.12.2025 | 29,33 | 29,56 | 28,79 | 29,05 | -0,62% | 106.260,00 |