3,250$
2,20%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,19 | 3,25 | 3,19 | 3,25 | 2,20% | 2.088.676,00 |
| 05.06.2025 | 3,23 | 3,23 | 3,16 | 3,18 | -1,55% | 4.434.010,00 |
| 04.06.2025 | 3,24 | 3,26 | 3,22 | 3,23 | -0,31% | 2.129.946,00 |
| 03.06.2025 | 3,17 | 3,26 | 3,14 | 3,24 | 0,62% | 3.762.174,00 |
| 02.06.2025 | 3,29 | 3,29 | 3,21 | 3,22 | -2,13% | 2.974.412,00 |
| 30.05.2025 | 3,24 | 3,30 | 3,21 | 3,29 | 1,54% | 4.564.634,00 |
| 29.05.2025 | 3,28 | 3,28 | 3,23 | 3,24 | -1,22% | 4.282.277,00 |
| 28.05.2025 | 3,36 | 3,39 | 3,27 | 3,28 | -3,53% | 3.058.786,00 |
| 27.05.2025 | 3,38 | 3,41 | 3,36 | 3,40 | 1,80% | 3.786.913,00 |
| 23.05.2025 | 3,36 | 3,38 | 3,30 | 3,34 | -1,47% | 4.816.768,00 |
| 22.05.2025 | 3,46 | 3,46 | 3,38 | 3,39 | -2,31% | 4.452.484,00 |
| 21.05.2025 | 3,62 | 3,64 | 3,46 | 3,47 | -4,41% | 5.428.934,00 |
| 20.05.2025 | 3,68 | 3,68 | 3,61 | 3,63 | -1,09% | 3.238.565,00 |
| 19.05.2025 | 3,68 | 3,69 | 3,65 | 3,67 | -0,54% | 3.241.430,00 |
| 16.05.2025 | 3,63 | 3,72 | 3,63 | 3,69 | 1,37% | 2.926.071,00 |
| 15.05.2025 | 3,63 | 3,67 | 3,62 | 3,64 | -0,27% | 1.682.201,00 |
| 14.05.2025 | 3,69 | 3,71 | 3,62 | 3,65 | -0,54% | 3.187.849,00 |
| 13.05.2025 | 3,69 | 3,77 | 3,66 | 3,67 | -0,54% | 3.301.794,00 |
| 12.05.2025 | 3,59 | 3,73 | 3,56 | 3,69 | 4,24% | 7.590.844,00 |
| 09.05.2025 | 3,62 | 3,67 | 3,51 | 3,54 | -2,21% | 3.324.319,00 |
| 08.05.2025 | 3,65 | 3,68 | 3,61 | 3,62 | 0,00% | 2.723.628,00 |
| 07.05.2025 | 3,60 | 3,65 | 3,59 | 3,62 | 0,56% | 2.844.147,00 |
| 06.05.2025 | 3,56 | 3,60 | 3,52 | 3,60 | 1,41% | 2.203.856,00 |
| 05.05.2025 | 3,58 | 3,59 | 3,54 | 3,55 | -1,39% | 1.770.622,00 |
| 02.05.2025 | 3,54 | 3,61 | 3,54 | 3,60 | 1,69% | 2.106.211,00 |
| 01.05.2025 | 3,57 | 3,60 | 3,53 | 3,54 | -0,56% | 2.192.562,00 |
| 30.04.2025 | 3,57 | 3,59 | 3,50 | 3,56 | -0,84% | 2.503.172,00 |
| 29.04.2025 | 3,68 | 3,68 | 3,56 | 3,59 | -2,71% | 4.129.527,00 |
| 28.04.2025 | 3,65 | 3,69 | 3,63 | 3,69 | 0,00% | 2.796.558,00 |
| 25.04.2025 | 3,66 | 3,69 | 3,62 | 3,69 | 0,54% | 2.082.085,00 |
| 24.04.2025 | 3,64 | 3,70 | 3,61 | 3,67 | 0,96% | 1.811.238,00 |
| 23.04.2025 | 3,60 | 3,67 | 3,59 | 3,64 | 2,11% | 2.674.778,00 |
| 22.04.2025 | 3,50 | 3,57 | 3,50 | 3,56 | 2,01% | 1.988.927,00 |
| 21.04.2025 | 3,55 | 3,56 | 3,45 | 3,49 | -1,97% | 2.600.502,00 |
| 17.04.2025 | 3,49 | 3,58 | 3,49 | 3,56 | 2,30% | 3.235.029,00 |
| 16.04.2025 | 3,56 | 3,58 | 3,47 | 3,48 | -2,79% | 2.635.498,00 |
| 15.04.2025 | 3,56 | 3,63 | 3,56 | 3,58 | 0,14% | 3.076.514,00 |
| 14.04.2025 | 3,60 | 3,65 | 3,57 | 3,58 | 0,42% | 3.734.023,00 |
| 11.04.2025 | 3,52 | 3,58 | 3,48 | 3,56 | 1,28% | 3.683.976,00 |
| 10.04.2025 | 3,68 | 3,69 | 3,46 | 3,52 | -5,51% | 4.409.141,00 |
| 09.04.2025 | 3,45 | 3,77 | 3,39 | 3,72 | 6,13% | 4.064.690,00 |
| 08.04.2025 | 3,69 | 3,75 | 3,47 | 3,51 | -0,43% | 5.132.153,00 |
| 07.04.2025 | 3,57 | 3,64 | 3,40 | 3,52 | -5,38% | 6.289.916,00 |
| 04.04.2025 | 3,96 | 3,97 | 3,68 | 3,72 | -8,15% | 8.898.466,00 |
| 03.04.2025 | 3,95 | 4,07 | 3,92 | 4,05 | 0,25% | 4.917.395,00 |
| 02.04.2025 | 4,06 | 4,06 | 4,02 | 4,04 | -0,49% | 2.656.249,00 |
| 01.04.2025 | 4,10 | 4,10 | 4,04 | 4,06 | -0,98% | 2.684.805,00 |
| 31.03.2025 | 4,10 | 4,13 | 4,00 | 4,10 | -0,36% | 3.471.224,00 |
| 28.03.2025 | 4,16 | 4,18 | 4,10 | 4,12 | -1,56% | 2.738.637,00 |
| 27.03.2025 | 4,19 | 4,21 | 4,16 | 4,18 | -1,18% | 2.196.881,00 |
| 26.03.2025 | 4,26 | 4,26 | 4,22 | 4,23 | -0,24% | 2.274.015,00 |
| 25.03.2025 | 4,24 | 4,28 | 4,23 | 4,24 | 0,00% | 2.446.913,00 |
| 24.03.2025 | 4,25 | 4,26 | 4,21 | 4,24 | 0,24% | 2.738.584,00 |
| 21.03.2025 | 4,26 | 4,28 | 4,22 | 4,23 | -0,70% | 2.899.350,00 |
| 20.03.2025 | 4,26 | 4,28 | 4,23 | 4,26 | 0,00% | 2.584.682,00 |
| 19.03.2025 | 4,31 | 4,31 | 4,20 | 4,26 | -1,16% | 2.728.104,00 |
| 18.03.2025 | 4,32 | 4,32 | 4,29 | 4,31 | 0,00% | 1.865.562,00 |
| 17.03.2025 | 4,29 | 4,33 | 4,27 | 4,31 | 0,58% | 2.291.074,00 |
| 14.03.2025 | 4,22 | 4,31 | 4,22 | 4,29 | 2,27% | 3.164.279,00 |
| 13.03.2025 | 4,21 | 4,26 | 4,18 | 4,19 | -1,18% | 3.318.998,00 |
| 12.03.2025 | 4,31 | 4,32 | 4,18 | 4,24 | -1,40% | 3.436.716,00 |
| 11.03.2025 | 4,35 | 4,36 | 4,26 | 4,30 | -1,04% | 5.281.421,00 |
| 10.03.2025 | 4,33 | 4,39 | 4,32 | 4,35 | -0,80% | 1.986.047,00 |
| 07.03.2025 | 4,29 | 4,38 | 4,27 | 4,38 | 1,86% | 1.850.240,00 |
| 06.03.2025 | 4,29 | 4,31 | 4,27 | 4,30 | -0,46% | 1.735.217,00 |
| 05.03.2025 | 4,35 | 4,36 | 4,27 | 4,32 | -1,03% | 2.112.164,00 |
| 04.03.2025 | 4,33 | 4,39 | 4,27 | 4,37 | 0,11% | 2.281.518,00 |
| 03.03.2025 | 4,40 | 4,45 | 4,32 | 4,36 | -0,80% | 2.781.759,00 |
| 28.02.2025 | 4,30 | 4,43 | 4,28 | 4,40 | 1,74% | 2.504.626,00 |
| 27.02.2025 | 4,32 | 4,34 | 4,28 | 4,32 | -0,23% | 2.294.996,00 |
| 26.02.2025 | 4,34 | 4,37 | 4,32 | 4,33 | -0,92% | 2.365.362,00 |
| 25.02.2025 | 4,36 | 4,41 | 4,34 | 4,37 | 0,00% | 2.334.422,00 |
| 24.02.2025 | 4,44 | 4,45 | 4,32 | 4,37 | -1,69% | 3.154.549,00 |
| 21.02.2025 | 4,45 | 4,47 | 4,41 | 4,45 | -0,11% | 2.507.442,00 |
| 20.02.2025 | 4,40 | 4,47 | 4,40 | 4,45 | 0,00% | 2.760.869,00 |
| 19.02.2025 | 4,43 | 4,45 | 4,40 | 4,45 | 0,00% | 2.355.905,00 |
| 18.02.2025 | 4,34 | 4,46 | 4,34 | 4,45 | 1,83% | 3.229.268,00 |
| 14.02.2025 | 4,36 | 4,38 | 4,33 | 4,37 | 0,23% | 1.369.167,00 |
| 13.02.2025 | 4,35 | 4,39 | 4,34 | 4,36 | 0,23% | 2.053.220,00 |
| 12.02.2025 | 4,27 | 4,39 | 4,25 | 4,35 | 1,40% | 2.508.217,00 |
| 11.02.2025 | 4,16 | 4,30 | 4,09 | 4,29 | 2,88% | 5.402.650,00 |
| 10.02.2025 | 4,21 | 4,22 | 4,17 | 4,17 | -0,95% | 2.667.731,00 |
| 07.02.2025 | 4,22 | 4,23 | 4,18 | 4,21 | -0,47% | 1.667.089,00 |
| 06.02.2025 | 4,24 | 4,27 | 4,22 | 4,23 | -0,24% | 1.920.059,00 |
| 05.02.2025 | 4,23 | 4,25 | 4,19 | 4,24 | 0,24% | 2.279.616,00 |
| 04.02.2025 | 4,29 | 4,29 | 4,21 | 4,23 | -1,17% | 4.104.140,00 |
| 03.02.2025 | 4,24 | 4,30 | 4,12 | 4,28 | -0,47% | 3.014.711,00 |
| 31.01.2025 | 4,30 | 4,33 | 4,27 | 4,30 | -0,46% | 2.310.352,00 |
| 30.01.2025 | 4,27 | 4,34 | 4,25 | 4,32 | 1,65% | 3.242.813,00 |
| 29.01.2025 | 4,29 | 4,29 | 4,22 | 4,25 | -2,75% | 3.135.587,00 |
| 28.01.2025 | 4,38 | 4,40 | 4,35 | 4,37 | -0,23% | 1.770.510,00 |
| 27.01.2025 | 4,38 | 4,42 | 4,36 | 4,38 | 0,00% | 2.238.312,00 |
| 24.01.2025 | 4,36 | 4,40 | 4,36 | 4,38 | 0,23% | 1.673.299,00 |
| 23.01.2025 | 4,36 | 4,40 | 4,34 | 4,37 | -0,23% | 1.908.600,00 |
| 22.01.2025 | 4,39 | 4,40 | 4,34 | 4,38 | -0,23% | 2.570.875,00 |
| 21.01.2025 | 4,32 | 4,40 | 4,31 | 4,39 | 1,39% | 2.773.363,00 |
| 17.01.2025 | 4,32 | 4,35 | 4,29 | 4,33 | 0,23% | 1.945.272,00 |
| 16.01.2025 | 4,29 | 4,33 | 4,28 | 4,32 | 0,70% | 1.410.387,00 |
| 15.01.2025 | 4,29 | 4,33 | 4,27 | 4,29 | 0,47% | 1.780.709,00 |
| 14.01.2025 | 4,25 | 4,29 | 4,22 | 4,27 | 0,47% | 1.510.549,00 |