1,893€
-2,04%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,88 | 1,91 | 1,87 | 1,88 | -2,51% | 26.341,00 |
| 14.05.2026 | 1,93 | 1,96 | 1,92 | 1,93 | -0,13% | 16.053,00 |
| 13.05.2026 | 2,01 | 2,05 | 1,93 | 1,93 | -6,00% | 29.774,00 |
| 12.05.2026 | 2,08 | 2,12 | 2,04 | 2,06 | -1,34% | 27.748,00 |
| 11.05.2026 | 2,13 | 2,13 | 2,07 | 2,09 | -9,78% | 32.500,00 |
| 08.05.2026 | 2,32 | 2,32 | 2,28 | 2,31 | -1,28% | 14.502,00 |
| 07.05.2026 | 2,37 | 2,42 | 2,34 | 2,34 | 1,12% | 27.869,00 |
| 06.05.2026 | 2,34 | 2,37 | 2,32 | 2,32 | -0,60% | 28.698,00 |
| 05.05.2026 | 2,32 | 2,33 | 2,32 | 2,33 | -3,44% | 3.605,00 |
| 04.05.2026 | 2,38 | 2,42 | 2,36 | 2,41 | 4,28% | 8.540,00 |
| 30.04.2026 | 2,30 | 2,33 | 2,30 | 2,31 | -1,32% | 2.000,00 |
| 29.04.2026 | 2,36 | 2,37 | 2,33 | 2,35 | 0,39% | 2.900,00 |
| 28.04.2026 | 2,30 | 2,35 | 2,28 | 2,34 | -0,60% | 11.309,00 |
| 27.04.2026 | 2,33 | 2,38 | 2,31 | 2,35 | 1,03% | 20.038,00 |
| 24.04.2026 | 2,33 | 2,35 | 2,30 | 2,33 | 0,35% | 8.246,00 |
| 23.04.2026 | 2,34 | 2,38 | 2,29 | 2,32 | 0,13% | 8.054,00 |
| 22.04.2026 | 2,33 | 2,36 | 2,22 | 2,32 | -2,03% | 19.913,00 |
| 21.04.2026 | 2,36 | 2,38 | 2,35 | 2,36 | 0,72% | 1.173,00 |
| 20.04.2026 | 2,38 | 2,40 | 2,29 | 2,35 | -3,97% | 34.008,00 |
| 17.04.2026 | 2,38 | 2,45 | 2,37 | 2,44 | 2,65% | 90.352,00 |
| 16.04.2026 | 2,38 | 2,41 | 2,37 | 2,38 | 2,76% | 38.990,00 |
| 15.04.2026 | 2,31 | 2,33 | 2,31 | 2,32 | -0,13% | 550,00 |
| 14.04.2026 | 2,27 | 2,34 | 2,25 | 2,32 | 3,80% | 55.258,00 |
| 13.04.2026 | 2,24 | 2,27 | 2,22 | 2,23 | -0,18% | 5.070,00 |
| 10.04.2026 | 2,26 | 2,28 | 2,23 | 2,24 | -2,36% | 11.358,00 |
| 09.04.2026 | 2,26 | 2,29 | 2,26 | 2,29 | 1,55% | 23.017,00 |
| 08.04.2026 | 2,33 | 2,35 | 2,25 | 2,26 | 0,76% | 19.373,00 |
| 07.04.2026 | 2,29 | 2,32 | 2,21 | 2,24 | -0,62% | 40.725,00 |
| 02.04.2026 | 2,23 | 2,29 | 2,23 | 2,25 | -1,18% | 7.613,00 |
| 01.04.2026 | 2,28 | 2,29 | 2,28 | 2,28 | 2,38% | 30,00 |
| 31.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 1,13% | - |
| 30.03.2026 | 2,17 | 2,23 | 2,16 | 2,20 | 0,41% | 27.893,00 |
| 27.03.2026 | 2,21 | 2,22 | 2,15 | 2,19 | -2,40% | 18.546,00 |
| 26.03.2026 | 2,23 | 2,25 | 2,23 | 2,25 | 1,90% | 1.972,00 |
| 25.03.2026 | 2,20 | 2,22 | 2,18 | 2,21 | -0,09% | 3.364,00 |
| 24.03.2026 | 2,22 | 2,24 | 2,18 | 2,21 | -0,18% | 33.011,00 |
| 23.03.2026 | 2,13 | 2,22 | 2,12 | 2,21 | 1,19% | 36.921,00 |
| 20.03.2026 | 2,24 | 2,29 | 2,16 | 2,19 | -2,80% | 29.458,00 |
| 19.03.2026 | 2,27 | 2,30 | 2,22 | 2,25 | -1,14% | 12.257,00 |
| 18.03.2026 | 2,27 | 2,30 | 2,24 | 2,28 | -0,78% | 10.839,00 |
| 17.03.2026 | 2,23 | 2,32 | 2,11 | 2,29 | 1,96% | 37.740,00 |
| 16.03.2026 | 2,30 | 2,31 | 2,25 | 2,25 | -0,40% | 9.216,00 |
| 13.03.2026 | 2,32 | 2,36 | 2,25 | 2,26 | -2,80% | 19.269,00 |
| 12.03.2026 | 2,29 | 2,33 | 2,29 | 2,32 | 0,87% | 6.562,00 |
| 11.03.2026 | 2,31 | 2,35 | 2,29 | 2,30 | -0,35% | 11.319,00 |
| 10.03.2026 | 2,30 | 2,34 | 2,30 | 2,31 | 0,13% | 4.070,00 |
| 09.03.2026 | 2,35 | 2,35 | 2,31 | 2,31 | -3,23% | 4.168,00 |
| 06.03.2026 | 2,39 | 2,40 | 2,37 | 2,39 | -0,08% | 83,00 |
| 05.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,13% | - |
| 04.03.2026 | 2,34 | 2,41 | 2,33 | 2,38 | 2,05% | 4.873,00 |
| 03.03.2026 | 2,34 | 2,42 | 2,32 | 2,34 | 1,79% | 32.847,00 |
| 02.03.2026 | 2,30 | 2,31 | 2,29 | 2,30 | -0,39% | 1.496,00 |
| 27.02.2026 | 2,33 | 2,36 | 2,28 | 2,30 | -0,39% | 17.149,00 |
| 26.02.2026 | 2,35 | 2,43 | 2,29 | 2,31 | -3,30% | 15.408,00 |
| 25.02.2026 | 2,40 | 2,43 | 2,37 | 2,39 | -1,64% | 29.662,00 |
| 24.02.2026 | 2,43 | 2,48 | 2,40 | 2,43 | 2,70% | 22.944,00 |
| 23.02.2026 | 2,43 | 2,49 | 2,37 | 2,37 | -0,84% | 26.578,00 |
| 20.02.2026 | 2,50 | 2,52 | 2,36 | 2,39 | -4,97% | 38.652,00 |
| 19.02.2026 | 2,60 | 2,60 | 2,49 | 2,51 | -2,75% | 9.246,00 |
| 18.02.2026 | 2,55 | 2,59 | 2,52 | 2,58 | -0,81% | 18.885,00 |
| 17.02.2026 | 2,61 | 2,62 | 2,60 | 2,61 | -1,18% | - |
| 16.02.2026 | 2,57 | 2,67 | 2,57 | 2,64 | 6,42% | 81.041,00 |
| 13.02.2026 | 2,43 | 2,50 | 2,42 | 2,48 | 1,52% | 3.200,00 |
| 12.02.2026 | 2,47 | 2,49 | 2,42 | 2,44 | -0,25% | 11.175,00 |
| 11.02.2026 | 2,40 | 2,51 | 2,38 | 2,45 | -0,12% | 177.768,00 |
| 10.02.2026 | 2,23 | 2,47 | 2,20 | 2,45 | 10,51% | 14.092,00 |
| 09.02.2026 | 2,21 | 2,29 | 2,19 | 2,22 | -1,51% | 37.279,00 |
| 06.02.2026 | 2,24 | 2,27 | 2,21 | 2,25 | -0,44% | 13.733,00 |
| 05.02.2026 | 2,35 | 2,37 | 2,25 | 2,26 | -2,25% | 28.139,00 |
| 04.02.2026 | 2,30 | 2,31 | 2,30 | 2,31 | -0,39% | - |
| 03.02.2026 | 2,36 | 2,37 | 2,30 | 2,32 | -1,23% | 14.381,00 |
| 02.02.2026 | 2,32 | 2,36 | 2,30 | 2,35 | 0,38% | 56.785,00 |
| 30.01.2026 | 2,29 | 2,35 | 2,27 | 2,34 | 1,34% | 46.225,00 |
| 29.01.2026 | 2,31 | 2,33 | 2,31 | 2,31 | 0,43% | 3,00 |
| 28.01.2026 | 2,40 | 2,46 | 2,29 | 2,30 | -5,74% | 57.070,00 |
| 27.01.2026 | 2,44 | 2,46 | 2,44 | 2,44 | 0,25% | 627,00 |
| 26.01.2026 | 2,44 | 2,46 | 2,42 | 2,43 | -0,29% | 2.168,00 |
| 23.01.2026 | 2,44 | 2,48 | 2,42 | 2,44 | -0,25% | 83.840,00 |
| 22.01.2026 | 2,43 | 2,49 | 2,41 | 2,45 | 0,87% | 19.285,00 |
| 21.01.2026 | 2,38 | 2,44 | 2,34 | 2,43 | 1,08% | 15.071,00 |
| 20.01.2026 | 2,48 | 2,51 | 2,38 | 2,40 | -4,19% | 54.405,00 |
| 19.01.2026 | 2,45 | 2,54 | 2,45 | 2,51 | 0,72% | 10.340,00 |
| 16.01.2026 | 2,53 | 2,57 | 2,47 | 2,49 | -2,51% | 92.433,00 |
| 15.01.2026 | 2,53 | 2,58 | 2,51 | 2,55 | 0,16% | 16.834,00 |
| 14.01.2026 | 2,43 | 2,55 | 2,42 | 2,55 | 5,20% | 86.014,00 |
| 13.01.2026 | 2,42 | 2,43 | 2,39 | 2,42 | -0,33% | 48.134,00 |
| 12.01.2026 | 2,37 | 2,43 | 2,36 | 2,43 | 3,14% | 22.555,00 |
| 09.01.2026 | 2,39 | 2,39 | 2,35 | 2,36 | -0,38% | 2.500,00 |
| 08.01.2026 | 2,31 | 2,43 | 2,30 | 2,36 | 2,03% | 22.392,00 |
| 07.01.2026 | 2,31 | 2,33 | 2,31 | 2,32 | -0,52% | 150,00 |
| 06.01.2026 | 2,33 | 2,35 | 2,31 | 2,33 | -0,13% | 2.593,00 |
| 05.01.2026 | 2,25 | 2,35 | 2,22 | 2,33 | 6,83% | 136.842,00 |
| 02.01.2026 | 2,17 | 2,20 | 2,17 | 2,18 | 3,41% | 2.533,00 |
| 30.12.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,57% | - |
| 29.12.2025 | 2,10 | 2,12 | 2,08 | 2,12 | -0,38% | 28.729,00 |
| 23.12.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 0,42% | 200,00 |
| 22.12.2025 | 2,14 | 2,15 | 2,09 | 2,12 | 0,38% | 25.745,00 |
| 19.12.2025 | 2,16 | 2,19 | 2,10 | 2,11 | -2,98% | 10.686,00 |
| 18.12.2025 | 2,15 | 2,19 | 2,11 | 2,18 | 0,55% | 51.182,00 |
| 17.12.2025 | 2,18 | 2,20 | 2,17 | 2,17 | 0,05% | 8.039,00 |