2,800$
3,32%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 2,73 | 2,74 | 2,68 | 2,73 | -0,18% | 2.678.337,00 |
| 05.03.2026 | 2,76 | 2,81 | 2,72 | 2,73 | -1,48% | 3.557.663,00 |
| 04.03.2026 | 2,77 | 2,81 | 2,72 | 2,77 | 1,32% | 2.253.588,00 |
| 03.03.2026 | 2,70 | 2,76 | 2,69 | 2,74 | -0,73% | 3.446.264,00 |
| 02.03.2026 | 2,70 | 2,79 | 2,67 | 2,76 | 0,92% | 3.462.816,00 |
| 27.02.2026 | 2,73 | 2,76 | 2,69 | 2,73 | -0,36% | 5.467.027,00 |
| 26.02.2026 | 2,78 | 2,80 | 2,70 | 2,74 | -1,62% | 6.195.959,00 |
| 25.02.2026 | 2,80 | 2,84 | 2,75 | 2,79 | -2,62% | 3.053.597,00 |
| 24.02.2026 | 2,84 | 2,92 | 2,83 | 2,86 | 1,42% | 4.969.799,00 |
| 20.02.2026 | 2,91 | 2,92 | 2,77 | 2,82 | -4,24% | 7.553.338,00 |
| 19.02.2026 | 3,04 | 3,04 | 2,91 | 2,95 | -3,44% | 4.526.728,00 |
| 18.02.2026 | 3,00 | 3,06 | 2,96 | 3,05 | 1,33% | 3.941.911,00 |
| 17.02.2026 | 3,05 | 3,13 | 2,96 | 3,01 | -1,31% | 4.191.174,00 |
| 13.02.2026 | 2,97 | 3,08 | 2,92 | 3,05 | 5,54% | 6.118.511,00 |
| 12.02.2026 | 2,91 | 2,97 | 2,86 | 2,89 | -0,34% | 3.337.437,00 |
| 11.02.2026 | 2,88 | 2,99 | 2,87 | 2,90 | 0,69% | 7.143.654,00 |
| 10.02.2026 | 2,64 | 2,93 | 2,63 | 2,88 | 10,34% | 6.759.120,00 |
| 09.02.2026 | 2,64 | 2,65 | 2,61 | 2,61 | -1,32% | 3.957.298,00 |
| 06.02.2026 | 2,66 | 2,67 | 2,61 | 2,65 | 0,38% | 3.582.994,00 |
| 05.02.2026 | 2,74 | 2,74 | 2,63 | 2,64 | -4,53% | 4.069.586,00 |
| 04.02.2026 | 2,72 | 2,77 | 2,71 | 2,76 | 1,47% | 3.007.132,00 |
| 03.02.2026 | 2,76 | 2,76 | 2,68 | 2,72 | -1,45% | 4.260.680,00 |
| 02.02.2026 | 2,76 | 2,79 | 2,71 | 2,76 | -0,54% | 3.169.566,00 |
| 30.01.2026 | 2,73 | 2,79 | 2,71 | 2,78 | 1,09% | 3.275.694,00 |
| 29.01.2026 | 2,76 | 2,77 | 2,69 | 2,75 | 0,18% | 4.301.290,00 |
| 28.01.2026 | 2,84 | 2,85 | 2,72 | 2,74 | -4,53% | 5.412.286,00 |
| 27.01.2026 | 2,83 | 2,88 | 2,82 | 2,87 | 1,77% | 3.747.383,00 |
| 26.01.2026 | 2,91 | 2,91 | 2,82 | 2,82 | -1,40% | 5.215.540,00 |
| 22.01.2026 | 2,84 | 2,90 | 2,84 | 2,86 | 1,42% | 2.572.626,00 |
| 21.01.2026 | 2,76 | 2,86 | 2,76 | 2,82 | 1,81% | 4.332.964,00 |
| 20.01.2026 | 2,83 | 2,85 | 2,77 | 2,77 | -3,15% | 4.808.103,00 |
| 16.01.2026 | 2,93 | 2,96 | 2,86 | 2,86 | -3,05% | 4.456.748,00 |
| 15.01.2026 | 2,96 | 3,00 | 2,92 | 2,95 | -0,67% | 3.845.023,00 |
| 14.01.2026 | 2,81 | 2,97 | 2,81 | 2,97 | 6,07% | 4.574.834,00 |
| 13.01.2026 | 2,83 | 2,86 | 2,79 | 2,80 | 0,00% | 2.848.135,00 |
| 12.01.2026 | 2,76 | 2,84 | 2,76 | 2,80 | 1,45% | 3.006.123,00 |
| 09.01.2026 | 2,75 | 2,80 | 2,75 | 2,76 | 0,36% | 4.449.910,00 |
| 08.01.2026 | 2,71 | 2,82 | 2,70 | 2,75 | 1,48% | 7.264.348,00 |
| 07.01.2026 | 2,73 | 2,73 | 2,66 | 2,71 | -0,37% | 4.058.432,00 |
| 06.01.2026 | 2,73 | 2,74 | 2,69 | 2,72 | -0,37% | 4.406.895,00 |
| 05.01.2026 | 2,64 | 2,76 | 2,62 | 2,73 | 4,60% | 6.093.636,00 |
| 02.01.2026 | 2,58 | 2,66 | 2,56 | 2,61 | 0,77% | 3.425.080,00 |
| 31.12.2025 | 2,55 | 2,62 | 2,54 | 2,59 | 1,57% | 5.711.520,00 |
| 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 |