2,590$
1,57%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 2,55 | 2,62 | 2,54 | 2,59 | 1,57% | 5.664.465,00 |
| 30.12.2025 | 2,49 | 2,58 | 2,48 | 2,55 | 2,41% | 7.620.447,00 |
| 29.12.2025 | 2,46 | 2,51 | 2,45 | 2,49 | -0,80% | 7.746.279,00 |
| 26.12.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 0,80% | 4.223.123,00 |
| 24.12.2025 | 2,48 | 2,51 | 2,46 | 2,49 | 1,63% | 3.228.750,00 |
| 23.12.2025 | 2,49 | 2,52 | 2,45 | 2,45 | -2,00% | 4.181.858,00 |
| 22.12.2025 | 2,46 | 2,52 | 2,46 | 2,50 | 1,63% | 3.864.038,00 |
| 19.12.2025 | 2,55 | 2,55 | 2,46 | 2,46 | -3,53% | 6.249.659,00 |
| 18.12.2025 | 2,50 | 2,56 | 2,49 | 2,55 | 2,41% | 3.823.307,00 |
| 17.12.2025 | 2,54 | 2,57 | 2,49 | 2,49 | -2,54% | 5.385.759,00 |
| 16.12.2025 | 2,58 | 2,59 | 2,52 | 2,56 | -1,16% | 4.334.461,00 |
| 15.12.2025 | 2,62 | 2,64 | 2,57 | 2,59 | -1,34% | 5.574.933,00 |
| 12.12.2025 | 2,65 | 2,67 | 2,62 | 2,62 | -0,76% | 3.110.887,00 |
| 11.12.2025 | 2,67 | 2,69 | 2,64 | 2,64 | -1,12% | 3.216.240,00 |
| 10.12.2025 | 2,65 | 2,69 | 2,61 | 2,67 | 0,75% | 3.714.711,00 |
| 09.12.2025 | 2,66 | 2,69 | 2,65 | 2,65 | -0,56% | 2.370.797,00 |
| 08.12.2025 | 2,67 | 2,68 | 2,65 | 2,67 | -0,19% | 2.398.046,00 |
| 05.12.2025 | 2,68 | 2,71 | 2,67 | 2,67 | 0,00% | 3.140.209,00 |
| 04.12.2025 | 2,64 | 2,68 | 2,63 | 2,67 | 0,95% | 3.399.216,00 |
| 03.12.2025 | 2,63 | 2,65 | 2,62 | 2,65 | 0,95% | 2.560.415,00 |
| 02.12.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 0,58% | 3.549.957,00 |
| 01.12.2025 | 2,63 | 2,66 | 2,60 | 2,61 | -1,33% | 3.446.812,00 |
| 28.11.2025 | 2,63 | 2,64 | 2,62 | 2,64 | 0,76% | 1.130.361,00 |
| 26.11.2025 | 2,61 | 2,65 | 2,60 | 2,62 | 0,00% | 2.759.065,00 |
| 25.11.2025 | 2,62 | 2,64 | 2,60 | 2,62 | -1,50% | 3.497.782,00 |
| 24.11.2025 | 2,67 | 2,71 | 2,64 | 2,66 | 0,34% | 4.558.847,00 |
| 20.11.2025 | 2,75 | 2,78 | 2,65 | 2,65 | -3,07% | 3.699.946,00 |
| 19.11.2025 | 2,75 | 2,80 | 2,73 | 2,74 | -0,73% | 3.701.927,00 |
| 18.11.2025 | 2,72 | 2,80 | 2,69 | 2,76 | 1,29% | 4.634.220,00 |
| 17.11.2025 | 2,76 | 2,79 | 2,71 | 2,72 | -2,16% | 3.381.275,00 |
| 13.11.2025 | 2,80 | 2,83 | 2,75 | 2,78 | -1,07% | 3.054.337,00 |
| 12.11.2025 | 2,86 | 2,86 | 2,79 | 2,81 | -1,58% | 2.185.745,00 |
| 11.11.2025 | 2,89 | 2,92 | 2,83 | 2,86 | -1,04% | 3.483.812,00 |
| 10.11.2025 | 2,75 | 2,90 | 2,75 | 2,89 | 5,29% | 5.867.232,00 |
| 07.11.2025 | 2,60 | 2,74 | 2,58 | 2,74 | 7,03% | 4.153.997,00 |
| 06.11.2025 | 2,57 | 2,58 | 2,53 | 2,56 | 0,59% | 4.902.071,00 |
| 05.11.2025 | 2,58 | 2,58 | 2,52 | 2,55 | -1,55% | 4.831.563,00 |
| 04.11.2025 | 2,60 | 2,61 | 2,55 | 2,59 | -0,96% | 3.802.044,00 |
| 03.11.2025 | 2,65 | 2,66 | 2,60 | 2,61 | -1,88% | 2.878.185,00 |
| 31.10.2025 | 2,63 | 2,68 | 2,62 | 2,66 | 1,33% | 2.411.442,00 |
| 30.10.2025 | 2,65 | 2,67 | 2,59 | 2,63 | -1,32% | 5.287.853,00 |
| 29.10.2025 | 2,75 | 2,76 | 2,66 | 2,66 | -5,00% | 3.954.547,00 |
| 28.10.2025 | 2,80 | 2,82 | 2,78 | 2,80 | 0,36% | 4.420.889,00 |
| 27.10.2025 | 2,76 | 2,79 | 2,74 | 2,79 | 1,45% | 3.076.055,00 |
| 24.10.2025 | 2,75 | 2,79 | 2,72 | 2,75 | 0,36% | 3.023.043,00 |
| 23.10.2025 | 2,71 | 2,76 | 2,70 | 2,74 | 1,11% | 2.175.871,00 |
| 22.10.2025 | 2,74 | 2,76 | 2,68 | 2,71 | -1,09% | 3.010.136,00 |
| 21.10.2025 | 2,72 | 2,77 | 2,71 | 2,74 | 0,74% | 2.759.189,00 |
| 20.10.2025 | 2,73 | 2,77 | 2,70 | 2,72 | -0,37% | 3.812.698,00 |
| 17.10.2025 | 2,76 | 2,79 | 2,72 | 2,73 | -1,44% | 4.486.252,00 |
| 16.10.2025 | 2,83 | 2,84 | 2,76 | 2,77 | -1,77% | 3.843.098,00 |
| 15.10.2025 | 2,83 | 2,85 | 2,80 | 2,82 | -0,35% | 3.408.869,00 |
| 14.10.2025 | 2,76 | 2,85 | 2,75 | 2,83 | 1,80% | 3.997.107,00 |
| 13.10.2025 | 2,68 | 2,79 | 2,68 | 2,78 | 3,73% | 3.803.885,00 |
| 10.10.2025 | 2,73 | 2,75 | 2,67 | 2,68 | -1,83% | 3.739.503,00 |
| 09.10.2025 | 2,79 | 2,79 | 2,72 | 2,73 | -2,15% | 2.354.050,00 |
| 08.10.2025 | 2,75 | 2,81 | 2,75 | 2,79 | 1,45% | 2.669.343,00 |
| 07.10.2025 | 2,77 | 2,78 | 2,71 | 2,75 | -1,08% | 3.263.165,00 |
| 06.10.2025 | 2,78 | 2,82 | 2,76 | 2,78 | 0,72% | 2.753.139,00 |
| 02.10.2025 | 2,74 | 2,79 | 2,69 | 2,76 | 0,00% | 2.886.643,00 |
| 01.10.2025 | 2,76 | 2,77 | 2,70 | 2,76 | 0,36% | 2.903.099,00 |
| 30.09.2025 | 2,68 | 2,81 | 2,68 | 2,75 | 4,17% | 6.358.712,00 |
| 29.09.2025 | 2,64 | 2,68 | 2,62 | 2,64 | 1,15% | 3.303.749,00 |
| 26.09.2025 | 2,70 | 2,72 | 2,60 | 2,61 | -4,40% | 4.144.021,00 |
| 25.09.2025 | 2,66 | 2,77 | 2,65 | 2,73 | 4,60% | 7.907.750,00 |
| 24.09.2025 | 2,60 | 2,64 | 2,59 | 2,61 | 0,77% | 4.563.783,00 |
| 23.09.2025 | 2,59 | 2,69 | 2,57 | 2,59 | 0,00% | 4.408.933,00 |
| 22.09.2025 | 2,64 | 2,68 | 2,58 | 2,59 | -2,63% | 4.638.020,00 |
| 19.09.2025 | 2,68 | 2,69 | 2,59 | 2,66 | -0,11% | 9.099.729,00 |
| 18.09.2025 | 2,78 | 2,80 | 2,66 | 2,66 | -3,51% | 6.285.177,00 |
| 17.09.2025 | 2,80 | 2,82 | 2,76 | 2,76 | -1,43% | 2.819.886,00 |
| 16.09.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 1,82% | 2.393.427,00 |
| 15.09.2025 | 2,79 | 2,80 | 2,74 | 2,75 | -1,43% | 2.545.530,00 |
| 12.09.2025 | 2,80 | 2,82 | 2,79 | 2,79 | -0,36% | 2.226.990,00 |
| 11.09.2025 | 2,78 | 2,82 | 2,78 | 2,80 | 0,36% | 2.262.215,00 |
| 10.09.2025 | 2,83 | 2,85 | 2,78 | 2,79 | -1,76% | 2.825.373,00 |
| 09.09.2025 | 2,87 | 2,89 | 2,83 | 2,84 | -1,39% | 2.486.380,00 |
| 08.09.2025 | 2,89 | 2,90 | 2,85 | 2,88 | -0,35% | 3.189.214,00 |
| 05.09.2025 | 2,88 | 2,92 | 2,86 | 2,89 | 0,35% | 2.975.435,00 |
| 04.09.2025 | 2,88 | 2,90 | 2,83 | 2,88 | -0,17% | 4.610.612,00 |
| 03.09.2025 | 2,91 | 2,94 | 2,87 | 2,89 | -0,86% | 3.048.565,00 |
| 02.09.2025 | 2,94 | 2,95 | 2,87 | 2,91 | -2,35% | 5.366.471,00 |
| 29.08.2025 | 2,90 | 2,98 | 2,89 | 2,98 | 2,76% | 3.700.650,00 |
| 28.08.2025 | 2,86 | 2,90 | 2,82 | 2,90 | 0,00% | 2.903.310,00 |
| 27.08.2025 | 2,78 | 2,91 | 2,77 | 2,90 | 2,47% | 5.998.472,00 |
| 26.08.2025 | 2,83 | 2,90 | 2,81 | 2,83 | -0,70% | 7.431.356,00 |
| 25.08.2025 | 2,87 | 2,91 | 2,83 | 2,85 | -0,70% | 4.356.502,00 |
| 22.08.2025 | 2,84 | 2,91 | 2,83 | 2,87 | 1,06% | 4.555.383,00 |
| 21.08.2025 | 2,84 | 2,87 | 2,80 | 2,84 | -0,35% | 3.140.638,00 |
| 20.08.2025 | 2,90 | 2,92 | 2,84 | 2,85 | -1,38% | 3.144.107,00 |
| 19.08.2025 | 2,88 | 2,92 | 2,87 | 2,89 | 0,35% | 2.086.161,00 |
| 18.08.2025 | 2,86 | 2,88 | 2,84 | 2,88 | 1,05% | 2.462.443,00 |
| 15.08.2025 | 2,85 | 2,88 | 2,84 | 2,85 | 0,00% | 1.758.889,00 |
| 14.08.2025 | 2,83 | 2,86 | 2,82 | 2,85 | -0,35% | 2.505.838,00 |
| 13.08.2025 | 2,82 | 2,89 | 2,81 | 2,86 | 1,06% | 2.827.772,00 |
| 12.08.2025 | 2,78 | 2,83 | 2,77 | 2,83 | 1,43% | 2.722.345,00 |
| 11.08.2025 | 2,82 | 2,86 | 2,78 | 2,79 | -0,36% | 4.288.824,00 |
| 08.08.2025 | 2,75 | 2,83 | 2,74 | 2,80 | 1,45% | 2.999.790,00 |
| 07.08.2025 | 2,82 | 2,83 | 2,73 | 2,76 | -2,47% | 5.746.259,00 |
| 06.08.2025 | 2,90 | 2,91 | 2,81 | 2,83 | -2,41% | 6.364.709,00 |