12,350$
0,98%
Echtzeit-Aktienkurs Portman Ridge Finance Corp
Bid:
Ask:
Aktienkurse zur Portman Ridge Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 12,38 | 12,38 | 12,11 | 12,35 | 0,98% | 27.212,00 |
| 07.05.2025 | 12,16 | 12,39 | 12,16 | 12,23 | 0,49% | 38.601,00 |
| 06.05.2025 | 12,21 | 12,34 | 12,11 | 12,17 | -0,98% | 10.967,00 |
| 05.05.2025 | 12,27 | 12,39 | 12,20 | 12,29 | 0,49% | 28.178,00 |
| 02.05.2025 | 12,15 | 12,33 | 12,01 | 12,23 | 0,66% | 51.029,00 |
| 01.05.2025 | 12,17 | 12,32 | 12,01 | 12,15 | -0,41% | 45.395,00 |
| 30.04.2025 | 12,15 | 12,28 | 11,94 | 12,20 | 0,00% | 34.634,00 |
| 29.04.2025 | 12,34 | 12,34 | 12,11 | 12,20 | -0,65% | 72.809,00 |
| 28.04.2025 | 12,20 | 12,36 | 12,17 | 12,28 | -0,08% | 63.876,00 |
| 25.04.2025 | 12,34 | 12,39 | 12,15 | 12,29 | -0,16% | 61.862,00 |
| 24.04.2025 | 12,15 | 12,40 | 12,15 | 12,31 | 0,98% | 93.610,00 |
| 23.04.2025 | 12,30 | 12,58 | 12,10 | 12,19 | -0,49% | 49.662,00 |
| 22.04.2025 | 12,18 | 12,33 | 12,05 | 12,25 | 1,41% | 66.831,00 |
| 21.04.2025 | 12,00 | 12,21 | 11,99 | 12,08 | 0,46% | 33.373,00 |
| 17.04.2025 | 11,86 | 12,19 | 11,86 | 12,03 | 1,31% | 70.998,00 |
| 16.04.2025 | 11,87 | 11,97 | 11,70 | 11,87 | 0,08% | 54.308,00 |
| 15.04.2025 | 11,66 | 11,98 | 11,66 | 11,86 | 1,45% | 52.346,00 |
| 14.04.2025 | 11,90 | 12,08 | 11,60 | 11,69 | -1,10% | 67.078,00 |
| 11.04.2025 | 11,97 | 12,11 | 11,74 | 11,82 | -0,51% | 43.062,00 |
| 10.04.2025 | 12,43 | 12,68 | 11,69 | 11,88 | -6,05% | 54.728,00 |
| 09.04.2025 | 11,85 | 12,90 | 11,61 | 12,65 | 5,20% | 147.021,00 |
| 08.04.2025 | 12,38 | 12,66 | 11,93 | 12,02 | -0,83% | 76.875,00 |
| 07.04.2025 | 12,73 | 13,00 | 12,12 | 12,12 | -6,77% | 102.741,00 |
| 04.04.2025 | 13,60 | 13,60 | 12,60 | 13,00 | -4,76% | 82.388,00 |
| 03.04.2025 | 13,95 | 14,02 | 13,59 | 13,65 | -3,05% | 43.203,00 |
| 02.04.2025 | 14,11 | 14,11 | 13,90 | 14,08 | -0,21% | 52.444,00 |
| 01.04.2025 | 14,36 | 14,36 | 14,00 | 14,11 | -1,67% | 88.650,00 |
| 31.03.2025 | 14,47 | 14,49 | 14,15 | 14,35 | -0,10% | 88.164,00 |
| 28.03.2025 | 14,50 | 14,73 | 14,34 | 14,37 | -0,59% | 55.253,00 |
| 27.03.2025 | 14,74 | 14,78 | 14,30 | 14,45 | -2,23% | 73.539,00 |
| 26.03.2025 | 14,74 | 14,88 | 14,71 | 14,78 | 0,00% | 27.441,00 |
| 25.03.2025 | 14,89 | 15,00 | 14,71 | 14,78 | 0,00% | 72.984,00 |
| 24.03.2025 | 15,00 | 15,06 | 14,70 | 14,78 | -3,46% | 72.506,00 |
| 21.03.2025 | 15,69 | 15,69 | 15,28 | 15,31 | -2,36% | 63.404,00 |
| 20.03.2025 | 15,45 | 15,68 | 15,42 | 15,68 | 1,16% | 52.097,00 |
| 19.03.2025 | 15,45 | 15,77 | 15,42 | 15,50 | 0,32% | 39.970,00 |
| 18.03.2025 | 15,30 | 15,46 | 15,21 | 15,45 | 0,13% | 56.007,00 |
| 17.03.2025 | 15,85 | 16,04 | 15,34 | 15,43 | -2,32% | 97.520,00 |
| 14.03.2025 | 16,29 | 16,42 | 15,16 | 15,80 | -3,91% | 128.767,00 |
| 13.03.2025 | 16,85 | 16,91 | 16,44 | 16,44 | -2,43% | 55.533,00 |
| 12.03.2025 | 16,76 | 16,96 | 16,66 | 16,85 | 0,24% | 21.489,00 |
| 11.03.2025 | 16,93 | 17,05 | 16,74 | 16,81 | -1,08% | 28.285,00 |
| 10.03.2025 | 16,90 | 17,08 | 16,90 | 16,99 | -0,04% | 16.872,00 |
| 07.03.2025 | 16,99 | 17,07 | 16,88 | 17,00 | 0,86% | 24.013,00 |
| 06.03.2025 | 16,95 | 16,98 | 16,80 | 16,86 | -1,20% | 13.855,00 |
| 05.03.2025 | 16,88 | 17,08 | 16,76 | 17,06 | 2,77% | 26.386,00 |
| 04.03.2025 | 17,19 | 17,24 | 16,60 | 16,60 | -3,77% | 97.821,00 |
| 03.03.2025 | 17,45 | 17,50 | 17,19 | 17,25 | -0,86% | 34.356,00 |
| 28.02.2025 | 17,30 | 17,46 | 17,20 | 17,40 | 0,17% | 33.482,00 |
| 27.02.2025 | 17,20 | 17,39 | 17,20 | 17,37 | 1,05% | 12.557,00 |
| 26.02.2025 | 17,27 | 17,45 | 17,18 | 17,19 | -0,49% | 31.143,00 |
| 25.02.2025 | 17,45 | 17,46 | 17,20 | 17,28 | -0,72% | 22.215,00 |
| 24.02.2025 | 17,35 | 17,40 | 17,27 | 17,40 | 0,00% | 28.188,00 |
| 21.02.2025 | 17,48 | 17,51 | 17,22 | 17,40 | 0,12% | 73.746,00 |
| 20.02.2025 | 17,35 | 17,44 | 17,25 | 17,38 | -0,11% | 51.352,00 |
| 19.02.2025 | 17,32 | 17,40 | 17,21 | 17,40 | 0,40% | 36.832,00 |
| 18.02.2025 | 17,40 | 17,41 | 17,20 | 17,33 | 0,12% | 35.818,00 |
| 14.02.2025 | 17,33 | 17,39 | 17,23 | 17,31 | 0,17% | 25.961,00 |
| 13.02.2025 | 17,20 | 17,40 | 17,15 | 17,28 | 0,47% | 54.148,00 |
| 12.02.2025 | 17,16 | 17,34 | 17,16 | 17,20 | -0,58% | 12.837,00 |
| 11.02.2025 | 17,38 | 17,50 | 17,16 | 17,30 | 0,41% | 44.758,00 |
| 10.02.2025 | 17,06 | 17,35 | 17,06 | 17,23 | 0,17% | 26.209,00 |
| 07.02.2025 | 17,00 | 17,23 | 17,00 | 17,20 | 0,88% | 32.865,00 |
| 06.02.2025 | 17,20 | 17,20 | 16,94 | 17,05 | 0,24% | 29.812,00 |
| 05.02.2025 | 16,92 | 17,04 | 16,90 | 17,01 | -0,18% | 25.422,00 |
| 04.02.2025 | 17,10 | 17,20 | 16,95 | 17,04 | 0,56% | 36.591,00 |
| 03.02.2025 | 17,00 | 17,12 | 16,82 | 16,95 | -0,44% | 38.108,00 |
| 31.01.2025 | 17,07 | 17,17 | 16,81 | 17,02 | -0,76% | 36.542,00 |
| 30.01.2025 | 16,47 | 17,15 | 16,37 | 17,15 | 4,00% | 61.784,00 |
| 29.01.2025 | 16,74 | 16,80 | 16,47 | 16,49 | -1,20% | 17.222,00 |
| 28.01.2025 | 16,69 | 16,78 | 16,64 | 16,69 | 0,00% | 30.612,00 |
| 27.01.2025 | 16,68 | 16,80 | 16,47 | 16,69 | 0,06% | 46.126,00 |
| 24.01.2025 | 16,63 | 16,85 | 16,57 | 16,68 | -0,42% | 26.453,00 |
| 23.01.2025 | 16,80 | 16,85 | 16,61 | 16,75 | -0,06% | 29.028,00 |
| 22.01.2025 | 16,63 | 16,88 | 16,53 | 16,76 | 0,96% | 23.922,00 |
| 21.01.2025 | 16,31 | 16,64 | 16,31 | 16,60 | 1,10% | 35.921,00 |
| 17.01.2025 | 16,25 | 16,44 | 16,20 | 16,42 | 1,67% | 55.558,00 |
| 16.01.2025 | 16,13 | 16,28 | 16,13 | 16,15 | -0,31% | 26.015,00 |
| 15.01.2025 | 16,25 | 16,35 | 16,13 | 16,20 | -0,61% | 31.532,00 |
| 14.01.2025 | 16,22 | 16,35 | 16,10 | 16,30 | 0,80% | 26.820,00 |
| 13.01.2025 | 16,11 | 16,28 | 16,10 | 16,17 | 0,43% | 27.691,00 |
| 10.01.2025 | 16,38 | 16,38 | 16,05 | 16,10 | -1,65% | 52.314,00 |
| 08.01.2025 | 16,21 | 16,37 | 16,14 | 16,37 | 0,92% | 26.344,00 |
| 07.01.2025 | 16,31 | 16,48 | 16,21 | 16,22 | -0,80% | 31.387,00 |
| 06.01.2025 | 16,38 | 16,49 | 16,30 | 16,35 | -0,30% | 28.335,00 |
| 03.01.2025 | 16,47 | 16,48 | 16,35 | 16,40 | 0,00% | 15.884,00 |
| 02.01.2025 | 16,46 | 16,47 | 16,35 | 16,40 | 0,37% | 20.898,00 |
| 31.12.2024 | 16,21 | 16,46 | 16,16 | 16,34 | 0,37% | 34.195,00 |
| 30.12.2024 | 16,35 | 16,42 | 15,94 | 16,28 | -0,91% | 66.744,00 |
| 27.12.2024 | 16,51 | 16,51 | 16,25 | 16,43 | 0,67% | 35.848,00 |
| 26.12.2024 | 16,35 | 16,53 | 16,31 | 16,32 | -0,43% | 57.055,00 |
| 24.12.2024 | 16,39 | 16,40 | 16,12 | 16,39 | -0,06% | 44.042,00 |
| 23.12.2024 | 16,30 | 16,44 | 16,25 | 16,40 | 0,55% | 27.419,00 |
| 20.12.2024 | 16,30 | 16,55 | 16,30 | 16,31 | -0,24% | 42.263,00 |
| 19.12.2024 | 16,31 | 16,49 | 16,30 | 16,35 | 0,25% | 33.222,00 |
| 18.12.2024 | 16,54 | 16,61 | 16,21 | 16,31 | -1,21% | 68.520,00 |
| 17.12.2024 | 16,50 | 16,57 | 16,34 | 16,51 | -0,60% | 79.895,00 |
| 16.12.2024 | 16,70 | 16,75 | 16,40 | 16,61 | -0,72% | 123.218,00 |
| 13.12.2024 | 16,80 | 16,88 | 16,70 | 16,73 | -0,77% | 15.346,00 |
| 12.12.2024 | 16,82 | 16,95 | 16,73 | 16,86 | 0,66% | 74.508,00 |