2,160$
-0,69%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,18 | 2,18 | 2,15 | 2,16 | -0,69% | 2.796.083,00 |
| 29.07.2026 | 2,20 | 2,23 | 2,17 | 2,18 | -2,25% | 4.160.413,00 |
| 28.07.2026 | 2,23 | 2,26 | 2,20 | 2,23 | -0,22% | 3.789.166,00 |
| 27.07.2026 | 2,15 | 2,29 | 2,14 | 2,23 | 5,19% | 6.327.764,00 |
| 24.07.2026 | 2,13 | 2,14 | 2,11 | 2,12 | 0,00% | 3.688.288,00 |
| 23.07.2026 | 2,13 | 2,14 | 2,11 | 2,12 | -0,47% | 4.212.861,00 |
| 22.07.2026 | 2,16 | 2,18 | 2,11 | 2,13 | -0,93% | 5.803.510,00 |
| 21.07.2026 | 2,23 | 2,23 | 2,15 | 2,15 | -3,59% | 6.486.354,00 |
| 20.07.2026 | 2,25 | 2,26 | 2,22 | 2,23 | -0,89% | 3.849.165,00 |
| 17.07.2026 | 2,31 | 2,34 | 2,25 | 2,25 | -3,85% | 3.100.845,00 |
| 16.07.2026 | 2,27 | 2,34 | 2,26 | 2,34 | 3,08% | 6.438.433,00 |
| 15.07.2026 | 2,28 | 2,31 | 2,27 | 2,27 | 0,00% | 5.459.708,00 |
| 14.07.2026 | 2,27 | 2,30 | 2,26 | 2,27 | 0,00% | 4.179.521,00 |
| 13.07.2026 | 2,25 | 2,27 | 2,23 | 2,27 | 0,67% | 4.298.315,00 |
| 10.07.2026 | 2,21 | 2,27 | 2,21 | 2,26 | 2,04% | 3.572.925,00 |
| 09.07.2026 | 2,21 | 2,24 | 2,19 | 2,21 | -0,90% | 3.796.225,00 |
| 08.07.2026 | 2,19 | 2,23 | 2,18 | 2,23 | 1,36% | 4.349.973,00 |
| 07.07.2026 | 2,20 | 2,25 | 2,19 | 2,20 | -0,23% | 5.481.693,00 |
| 06.07.2026 | 2,24 | 2,25 | 2,20 | 2,21 | -1,56% | 4.888.594,00 |
| 02.07.2026 | 2,32 | 2,34 | 2,22 | 2,24 | -3,24% | 7.107.615,00 |
| 01.07.2026 | 2,30 | 2,37 | 2,30 | 2,32 | 0,22% | 4.552.600,00 |
| 30.06.2026 | 2,33 | 2,35 | 2,30 | 2,31 | -0,43% | 3.826.091,00 |
| 29.06.2026 | 2,30 | 2,34 | 2,30 | 2,32 | -0,43% | 4.069.579,00 |
| 26.06.2026 | 2,24 | 2,34 | 2,24 | 2,33 | 2,42% | 6.560.036,00 |
| 25.06.2026 | 2,25 | 2,29 | 2,25 | 2,28 | 2,48% | 6.644.740,00 |
| 24.06.2026 | 2,27 | 2,29 | 2,20 | 2,22 | -2,42% | 8.007.897,00 |
| 23.06.2026 | 2,23 | 2,30 | 2,20 | 2,28 | 1,11% | 8.308.776,00 |
| 22.06.2026 | 2,21 | 2,28 | 2,20 | 2,25 | 1,81% | 8.073.026,00 |
| 18.06.2026 | 2,22 | 2,25 | 2,17 | 2,21 | 0,23% | 7.210.914,00 |
| 17.06.2026 | 2,24 | 2,26 | 2,20 | 2,21 | -2,22% | 5.685.276,00 |
| 16.06.2026 | 2,31 | 2,36 | 2,24 | 2,26 | -2,38% | 5.707.719,00 |
| 15.06.2026 | 2,33 | 2,40 | 2,31 | 2,31 | 0,22% | 6.130.720,00 |
| 12.06.2026 | 2,27 | 2,35 | 2,26 | 2,31 | 1,10% | 4.965.265,00 |
| 11.06.2026 | 2,25 | 2,28 | 2,23 | 2,28 | 0,88% | 5.340.907,00 |
| 10.06.2026 | 2,22 | 2,27 | 2,21 | 2,26 | 1,80% | 3.777.943,00 |
| 09.06.2026 | 2,26 | 2,29 | 2,21 | 2,22 | -1,55% | 3.199.301,00 |
| 08.06.2026 | 2,23 | 2,27 | 2,19 | 2,26 | 1,12% | 4.402.834,00 |
| 05.06.2026 | 2,26 | 2,28 | 2,23 | 2,23 | -2,41% | 4.743.230,00 |
| 04.06.2026 | 2,26 | 2,30 | 2,26 | 2,29 | 0,88% | 4.228.851,00 |
| 03.06.2026 | 2,39 | 2,39 | 2,26 | 2,27 | -6,40% | 6.613.136,00 |
| 02.06.2026 | 2,42 | 2,52 | 2,42 | 2,42 | -1,43% | 3.597.988,00 |
| 01.06.2026 | 2,42 | 2,48 | 2,41 | 2,46 | 1,45% | 5.552.333,00 |
| 29.05.2026 | 2,38 | 2,47 | 2,36 | 2,42 | 1,26% | 4.112.710,00 |
| 28.05.2026 | 2,35 | 2,40 | 2,34 | 2,39 | 1,49% | 3.976.741,00 |
| 27.05.2026 | 2,30 | 2,36 | 2,29 | 2,36 | 1,07% | 4.809.689,00 |
| 26.05.2026 | 2,30 | 2,35 | 2,30 | 2,33 | 2,19% | 9.089.652,00 |
| 22.05.2026 | 2,27 | 2,35 | 2,27 | 2,28 | 0,88% | 5.257.867,00 |
| 21.05.2026 | 2,20 | 2,29 | 2,16 | 2,26 | 2,73% | 5.432.262,00 |
| 20.05.2026 | 2,15 | 2,22 | 2,11 | 2,20 | 1,85% | 6.972.149,00 |
| 19.05.2026 | 2,19 | 2,24 | 2,15 | 2,16 | -1,37% | 6.053.662,00 |
| 18.05.2026 | 2,17 | 2,22 | 2,16 | 2,19 | 0,23% | 5.106.508,00 |
| 15.05.2026 | 2,15 | 2,23 | 2,15 | 2,19 | 0,23% | 6.190.364,00 |
| 14.05.2026 | 2,25 | 2,26 | 2,18 | 2,18 | -3,54% | 6.481.629,00 |
| 13.05.2026 | 2,35 | 2,35 | 2,25 | 2,26 | -3,83% | 7.868.151,00 |
| 12.05.2026 | 2,37 | 2,40 | 2,28 | 2,35 | -2,08% | 12.038.105,00 |
| 11.05.2026 | 2,45 | 2,48 | 2,37 | 2,40 | -3,23% | 7.425.860,00 |
| 08.05.2026 | 2,68 | 2,69 | 2,44 | 2,48 | -9,82% | 19.151.547,00 |
| 07.05.2026 | 2,77 | 2,78 | 2,73 | 2,75 | -1,08% | 3.401.426,00 |
| 06.05.2026 | 2,74 | 2,79 | 2,73 | 2,78 | 1,09% | 3.383.723,00 |
| 05.05.2026 | 2,72 | 2,75 | 2,68 | 2,75 | 1,10% | 3.754.347,00 |
| 04.05.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -2,86% | 4.255.887,00 |
| 01.05.2026 | 2,72 | 2,83 | 2,72 | 2,80 | 3,32% | 6.468.680,00 |
| 30.04.2026 | 2,69 | 2,73 | 2,67 | 2,71 | 0,37% | 4.475.939,00 |
| 29.04.2026 | 2,72 | 2,73 | 2,68 | 2,70 | -1,10% | 6.762.524,00 |
| 28.04.2026 | 2,71 | 2,74 | 2,68 | 2,73 | -0,73% | 5.536.729,00 |
| 27.04.2026 | 2,74 | 2,78 | 2,74 | 2,75 | 0,73% | 5.109.716,00 |
| 24.04.2026 | 2,72 | 2,74 | 2,70 | 2,73 | 0,74% | 4.887.598,00 |
| 23.04.2026 | 2,75 | 2,77 | 2,69 | 2,71 | -1,45% | 4.734.612,00 |
| 22.04.2026 | 2,74 | 2,79 | 2,73 | 2,75 | 1,48% | 4.339.980,00 |
| 21.04.2026 | 2,77 | 2,82 | 2,70 | 2,71 | -2,17% | 5.584.638,00 |
| 20.04.2026 | 2,77 | 2,79 | 2,69 | 2,77 | -1,42% | 9.646.090,00 |
| 17.04.2026 | 2,81 | 2,91 | 2,80 | 2,81 | 0,18% | 6.669.326,00 |
| 16.04.2026 | 2,83 | 2,85 | 2,79 | 2,81 | -0,18% | 5.412.053,00 |
| 15.04.2026 | 2,71 | 2,83 | 2,71 | 2,81 | 2,93% | 3.702.290,00 |
| 14.04.2026 | 2,66 | 2,76 | 2,66 | 2,73 | 3,02% | 3.527.165,00 |
| 13.04.2026 | 2,61 | 2,65 | 2,58 | 2,65 | 1,15% | 3.530.677,00 |
| 10.04.2026 | 2,63 | 2,66 | 2,62 | 2,62 | 0,00% | 2.488.198,00 |
| 09.04.2026 | 2,64 | 2,65 | 2,62 | 2,62 | -1,13% | 2.240.538,00 |
| 08.04.2026 | 2,63 | 2,65 | 2,61 | 2,65 | 2,32% | 3.529.111,00 |
| 07.04.2026 | 2,62 | 2,64 | 2,57 | 2,59 | -1,89% | 3.030.668,00 |
| 06.04.2026 | 2,61 | 2,67 | 2,60 | 2,64 | 1,15% | 4.383.922,00 |
| 02.04.2026 | 2,59 | 2,63 | 2,57 | 2,61 | -0,38% | 3.985.185,00 |
| 01.04.2026 | 2,62 | 2,64 | 2,56 | 2,62 | 0,38% | 5.100.607,00 |
| 31.03.2026 | 2,54 | 2,62 | 2,54 | 2,61 | 3,57% | 7.093.738,00 |
| 30.03.2026 | 2,50 | 2,56 | 2,49 | 2,52 | 0,60% | 4.173.286,00 |
| 27.03.2026 | 2,50 | 2,56 | 2,49 | 2,51 | -1,96% | 5.120.909,00 |
| 26.03.2026 | 2,60 | 2,63 | 2,55 | 2,56 | -1,73% | 5.194.589,00 |
| 25.03.2026 | 2,56 | 2,63 | 2,56 | 2,60 | 2,56% | 4.050.039,00 |
| 24.03.2026 | 2,55 | 2,57 | 2,52 | 2,54 | -1,17% | 4.467.599,00 |
| 23.03.2026 | 2,52 | 2,58 | 2,47 | 2,57 | 2,60% | 3.827.597,00 |
| 20.03.2026 | 2,60 | 2,61 | 2,50 | 2,50 | -3,47% | 8.563.559,00 |
| 19.03.2026 | 2,62 | 2,64 | 2,57 | 2,59 | -0,38% | 4.055.671,00 |
| 18.03.2026 | 2,62 | 2,65 | 2,60 | 2,60 | 0,00% | 2.755.537,00 |
| 17.03.2026 | 2,54 | 2,67 | 2,54 | 2,60 | 3,17% | 5.436.552,00 |
| 16.03.2026 | 2,57 | 2,59 | 2,52 | 2,52 | -1,56% | 4.910.593,00 |
| 13.03.2026 | 2,66 | 2,69 | 2,56 | 2,56 | -3,40% | 4.873.838,00 |
| 12.03.2026 | 2,64 | 2,68 | 2,63 | 2,65 | -0,38% | 3.956.639,00 |
| 11.03.2026 | 2,70 | 2,71 | 2,64 | 2,66 | -0,37% | 2.525.964,00 |
| 10.03.2026 | 2,69 | 2,72 | 2,66 | 2,67 | 0,00% | 2.617.386,00 |
| 09.03.2026 | 2,65 | 2,70 | 2,64 | 2,67 | -2,02% | 5.392.934,00 |