2,317€
-2,85%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,18% | - |
| 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 | -3,53% | 9.246,00 |
| 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 | 1,73% | 56.785,00 |
| 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 | -1,80% | 10.340,00 |
| 15.01.2026 | 2,53 | 2,58 | 2,51 | 2,55 | 5,37% | 16.834,00 |
| 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 | 1,64% | 2.500,00 |
| 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 | 6,69% | 2.593,00 |
| 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 | 0,80% | 200,00 |
| 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 |
| 16.12.2025 | 2,24 | 2,24 | 2,15 | 2,17 | -5,17% | 61.212,00 |
| 12.12.2025 | 2,25 | 2,29 | 2,25 | 2,28 | 0,62% | 6.366,00 |
| 11.12.2025 | 2,27 | 2,29 | 2,26 | 2,27 | -0,31% | 2.839,00 |
| 10.12.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -0,39% | 5.222,00 |
| 09.12.2025 | 2,29 | 2,31 | 2,28 | 2,29 | -0,17% | 22.336,00 |
| 05.12.2025 | 2,29 | 2,31 | 2,29 | 2,29 | 0,26% | 425,00 |
| 04.12.2025 | 2,28 | 2,28 | 2,27 | 2,28 | 0,93% | 622,00 |
| 03.12.2025 | 2,26 | 2,27 | 2,25 | 2,26 | -0,53% | 3.712,00 |
| 02.12.2025 | 2,24 | 2,28 | 2,24 | 2,28 | -0,48% | 11.850,00 |
| 28.11.2025 | 2,31 | 2,33 | 2,21 | 2,29 | -0,17% | 6.289,00 |
| 27.11.2025 | 2,25 | 2,40 | 2,20 | 2,29 | -1,04% | 12.663,00 |
| 25.11.2025 | 2,29 | 2,34 | 2,20 | 2,31 | -2,07% | 12.835,00 |
| 24.11.2025 | 2,35 | 2,37 | 2,31 | 2,36 | 2,16% | 31.951,00 |
| 21.11.2025 | 2,32 | 2,34 | 2,29 | 2,31 | -3,02% | 14.929,00 |
| 19.11.2025 | 2,37 | 2,39 | 2,35 | 2,39 | 0,85% | 1.323,00 |
| 18.11.2025 | 2,36 | 2,37 | 2,35 | 2,37 | -1,95% | 2.710,00 |
| 14.11.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -0,66% | - |
| 13.11.2025 | 2,44 | 2,46 | 2,42 | 2,43 | 0,33% | 4.040,00 |
| 12.11.2025 | 2,48 | 2,50 | 2,40 | 2,42 | 0,54% | 14.774,00 |
| 10.11.2025 | 2,38 | 2,41 | 2,34 | 2,41 | 7,36% | 164.828,00 |
| 07.11.2025 | 2,26 | 2,30 | 2,20 | 2,24 | 1,17% | 7.008,00 |
| 06.11.2025 | 2,22 | 2,22 | 2,20 | 2,22 | -1,38% | 1.462,00 |
| 05.11.2025 | 2,25 | 2,27 | 2,23 | 2,25 | -0,84% | 560,00 |
| 04.11.2025 | 2,27 | 2,28 | 2,26 | 2,27 | -2,58% | 2.401,00 |
| 03.11.2025 | 2,31 | 2,34 | 2,31 | 2,33 | 0,26% | 11.547,00 |
| 31.10.2025 | 2,28 | 2,33 | 2,26 | 2,32 | -1,53% | 35.115,00 |
| 30.10.2025 | 2,33 | 2,38 | 2,32 | 2,36 | 1,51% | 5.628,00 |
| 29.10.2025 | 2,40 | 2,42 | 2,32 | 2,32 | -2,19% | 10.288,00 |
| 27.10.2025 | 2,39 | 2,41 | 2,37 | 2,37 | 1,06% | 4.198,00 |
| 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 |