2,351€
-0,76%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,38 | 2,41 | 2,35 | 2,35 | -0,89% | 141.167,00 |
| 23.10.2025 | 2,36 | 2,38 | 2,33 | 2,37 | 1,20% | 6.023,00 |
| 20.10.2025 | 2,36 | 2,38 | 2,31 | 2,34 | -0,17% | 16.351,00 |
| 17.10.2025 | 2,35 | 2,35 | 2,34 | 2,35 | -3,10% | - |
| 16.10.2025 | 2,41 | 2,44 | 2,41 | 2,42 | -0,78% | 1.037,00 |
| 15.10.2025 | 2,43 | 2,46 | 2,41 | 2,44 | 2,61% | 6.751,00 |
| 14.10.2025 | 2,38 | 2,38 | 2,37 | 2,38 | 0,00% | - |
| 10.10.2025 | 2,38 | 2,39 | 2,36 | 2,38 | -0,88% | 5.950,00 |
| 09.10.2025 | 2,40 | 2,42 | 2,38 | 2,40 | 0,42% | 4.951,00 |
| 08.10.2025 | 2,39 | 2,39 | 2,37 | 2,39 | 0,34% | 2.330,00 |
| 06.10.2025 | 2,38 | 2,42 | 2,36 | 2,38 | 2,10% | 20.776,00 |
| 02.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,30% | - |
| 30.09.2025 | 2,29 | 2,39 | 2,25 | 2,34 | 4,24% | 11.405,00 |
| 29.09.2025 | 2,26 | 2,27 | 2,23 | 2,24 | -3,49% | 34.066,00 |
| 26.09.2025 | 2,32 | 2,33 | 2,31 | 2,32 | -1,11% | 2,00 |
| 25.09.2025 | 2,29 | 2,35 | 2,24 | 2,35 | 4,35% | 10.032,00 |
| 23.09.2025 | 2,25 | 2,27 | 2,22 | 2,25 | 1,90% | 11.167,00 |
| 22.09.2025 | 2,25 | 2,27 | 2,20 | 2,21 | -1,43% | 64.091,00 |
| 19.09.2025 | 2,29 | 2,32 | 2,22 | 2,24 | -4,80% | 48.544,00 |
| 18.09.2025 | 2,36 | 2,38 | 2,35 | 2,36 | 0,21% | 4.030,00 |
| 17.09.2025 | 2,37 | 2,39 | 2,35 | 2,35 | 0,77% | 19.375,00 |
| 16.09.2025 | 2,36 | 2,36 | 2,33 | 2,33 | -2,59% | 5.238,00 |
| 15.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,89% | - |
| 10.09.2025 | 2,43 | 2,46 | 2,42 | 2,44 | 0,37% | 11.981,00 |
| 09.09.2025 | 2,45 | 2,55 | 2,43 | 2,43 | -0,29% | 40.894,00 |
| 08.09.2025 | 2,45 | 2,49 | 2,42 | 2,44 | -1,02% | 27.037,00 |
| 05.09.2025 | 2,46 | 2,48 | 2,43 | 2,46 | -0,16% | 31.513,00 |
| 04.09.2025 | 2,48 | 2,52 | 2,43 | 2,47 | -0,64% | 16.200,00 |
| 03.09.2025 | 2,50 | 2,52 | 2,47 | 2,48 | -0,48% | 4.666,00 |
| 02.09.2025 | 2,55 | 2,60 | 2,46 | 2,50 | -1,58% | 18.932,00 |
| 01.09.2025 | 2,51 | 2,54 | 2,49 | 2,54 | 0,00% | 8.994,00 |
| 29.08.2025 | 2,47 | 2,54 | 2,46 | 2,54 | 2,30% | 31.803,00 |
| 28.08.2025 | 2,49 | 2,51 | 2,43 | 2,48 | -0,32% | 42.118,00 |
| 27.08.2025 | 2,44 | 2,50 | 2,31 | 2,49 | 2,09% | 19.509,00 |
| 26.08.2025 | 2,46 | 2,51 | 2,42 | 2,44 | -0,69% | 23.971,00 |
| 25.08.2025 | 2,48 | 2,68 | 2,44 | 2,45 | 0,29% | 70.189,00 |
| 22.08.2025 | 2,46 | 2,52 | 2,43 | 2,45 | 0,08% | 35.344,00 |
| 21.08.2025 | 2,47 | 2,48 | 2,42 | 2,44 | -0,29% | 29.830,00 |
| 20.08.2025 | 2,47 | 2,51 | 2,44 | 2,45 | -1,09% | 13.013,00 |
| 19.08.2025 | 2,47 | 2,50 | 2,45 | 2,48 | 0,90% | 7.518,00 |
| 18.08.2025 | 2,44 | 2,52 | 2,44 | 2,46 | 0,61% | 23.095,00 |
| 15.08.2025 | 2,45 | 2,49 | 2,43 | 2,44 | -0,65% | 34.060,00 |
| 14.08.2025 | 2,44 | 2,57 | 2,41 | 2,46 | 0,45% | 38.316,00 |
| 13.08.2025 | 2,41 | 2,46 | 2,39 | 2,45 | 1,03% | 8.005,00 |
| 12.08.2025 | 2,40 | 2,44 | 2,37 | 2,42 | 0,83% | 12.683,00 |
| 11.08.2025 | 2,39 | 2,46 | 2,36 | 2,40 | -0,33% | 11.313,00 |
| 08.08.2025 | 2,39 | 2,43 | 2,34 | 2,41 | 1,86% | 38.709,00 |
| 07.08.2025 | 2,42 | 2,46 | 2,36 | 2,36 | -2,43% | 38.084,00 |
| 06.08.2025 | 2,50 | 2,54 | 2,40 | 2,42 | -2,85% | 37.586,00 |
| 05.08.2025 | 2,53 | 2,55 | 2,43 | 2,49 | -0,68% | 59.120,00 |
| 04.08.2025 | 2,60 | 2,66 | 2,49 | 2,51 | -2,33% | 56.564,00 |
| 01.08.2025 | 2,75 | 2,79 | 2,57 | 2,57 | -5,16% | 42.081,00 |
| 31.07.2025 | 2,85 | 2,85 | 2,65 | 2,71 | -3,32% | 37.192,00 |
| 30.07.2025 | 2,83 | 2,88 | 2,79 | 2,80 | -1,68% | 29.736,00 |
| 29.07.2025 | 2,92 | 2,95 | 2,83 | 2,85 | -2,96% | 28.480,00 |
| 28.07.2025 | 2,96 | 3,07 | 2,94 | 2,94 | -0,07% | 60.601,00 |
| 25.07.2025 | 2,95 | 2,98 | 2,92 | 2,94 | 0,07% | 10.155,00 |
| 24.07.2025 | 2,94 | 2,99 | 2,92 | 2,94 | -0,14% | 25.735,00 |
| 23.07.2025 | 2,94 | 2,97 | 2,91 | 2,94 | 1,27% | 17.208,00 |
| 22.07.2025 | 2,88 | 2,93 | 2,84 | 2,91 | 0,76% | 22.693,00 |
| 21.07.2025 | 2,91 | 2,95 | 2,87 | 2,88 | -1,64% | 40.167,00 |
| 18.07.2025 | 2,95 | 2,95 | 2,90 | 2,93 | -0,71% | 3.538,00 |
| 17.07.2025 | 2,93 | 2,96 | 2,91 | 2,95 | 1,55% | 16.199,00 |
| 16.07.2025 | 2,85 | 2,93 | 2,83 | 2,91 | 2,07% | 14.179,00 |
| 15.07.2025 | 2,86 | 2,90 | 2,82 | 2,85 | -0,04% | 7.932,00 |
| 14.07.2025 | 2,85 | 2,88 | 2,82 | 2,85 | -0,42% | 21.197,00 |
| 11.07.2025 | 2,85 | 2,86 | 2,80 | 2,86 | 0,70% | 5.936,00 |
| 10.07.2025 | 2,83 | 2,87 | 2,81 | 2,84 | 1,07% | 5.225,00 |
| 09.07.2025 | 2,83 | 2,85 | 2,81 | 2,81 | -0,81% | 10.698,00 |
| 08.07.2025 | 2,81 | 2,86 | 2,79 | 2,84 | 0,85% | 1.852,00 |
| 07.07.2025 | 2,86 | 2,89 | 2,79 | 2,81 | -1,16% | 13.603,00 |
| 04.07.2025 | 2,83 | 2,86 | 2,80 | 2,84 | 0,78% | 5.523,00 |
| 03.07.2025 | 2,81 | 2,86 | 2,76 | 2,82 | 0,75% | 9.348,00 |
| 02.07.2025 | 2,74 | 2,80 | 2,72 | 2,80 | 2,08% | 11.964,00 |
| 01.07.2025 | 2,69 | 2,77 | 2,68 | 2,74 | 2,12% | 20.087,00 |
| 30.06.2025 | 2,73 | 2,74 | 2,69 | 2,69 | -1,10% | 9.485,00 |
| 27.06.2025 | 2,70 | 2,74 | 2,68 | 2,72 | 1,12% | 7.343,00 |
| 26.06.2025 | 2,69 | 2,71 | 2,63 | 2,69 | -0,99% | 23.310,00 |
| 25.06.2025 | 2,71 | 2,80 | 2,71 | 2,71 | -0,07% | 5.494,00 |
| 24.06.2025 | 2,75 | 2,79 | 2,71 | 2,72 | -0,66% | 14.280,00 |
| 23.06.2025 | 2,76 | 2,80 | 2,69 | 2,73 | -1,26% | 13.640,00 |
| 20.06.2025 | 2,73 | 2,83 | 2,72 | 2,77 | 1,99% | 2.983,00 |
| 19.06.2025 | 2,78 | 2,79 | 2,70 | 2,72 | -2,20% | 12.390,00 |
| 18.06.2025 | 2,77 | 2,81 | 2,75 | 2,78 | 0,14% | 3.876,00 |
| 17.06.2025 | 2,81 | 2,83 | 2,76 | 2,77 | -1,56% | 25.926,00 |
| 16.06.2025 | 2,86 | 2,87 | 2,81 | 2,82 | -1,30% | 25.520,00 |
| 13.06.2025 | 2,87 | 2,92 | 2,84 | 2,85 | -1,82% | 1.811,00 |
| 12.06.2025 | 2,90 | 2,94 | 2,85 | 2,91 | -0,58% | 7.002,00 |
| 11.06.2025 | 2,89 | 2,99 | 2,89 | 2,92 | -0,44% | 17.178,00 |
| 10.06.2025 | 2,89 | 2,96 | 2,85 | 2,94 | 1,45% | 22.156,00 |
| 09.06.2025 | 2,87 | 2,92 | 2,85 | 2,89 | 1,69% | 17.418,00 |
| 06.06.2025 | 2,79 | 2,87 | 2,76 | 2,85 | 2,23% | 22.887,00 |
| 05.06.2025 | 2,83 | 2,85 | 2,77 | 2,78 | -1,49% | 23.382,00 |
| 04.06.2025 | 2,86 | 2,88 | 2,81 | 2,83 | -0,70% | 8.391,00 |
| 03.06.2025 | 2,82 | 2,88 | 2,76 | 2,85 | 1,28% | 65.777,00 |
| 02.06.2025 | 2,87 | 2,90 | 2,79 | 2,81 | -2,87% | 11.946,00 |
| 30.05.2025 | 2,87 | 2,92 | 2,83 | 2,89 | 1,01% | 13.177,00 |
| 29.05.2025 | 2,98 | 3,00 | 2,83 | 2,86 | -1,58% | 34.800,00 |
| 28.05.2025 | 2,96 | 3,02 | 2,91 | 2,91 | -2,87% | 43.056,00 |
| 27.05.2025 | 3,01 | 3,10 | 2,95 | 3,00 | -0,63% | 32.116,00 |