5,760€
-0,69%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 5,82 | 5,89 | 5,71 | 5,77 | -0,52% | 2.238,00 |
| 30.05.2023 | 5,89 | 5,96 | 5,79 | 5,80 | -1,32% | 3.172,00 |
| 29.05.2023 | 5,91 | 5,92 | 5,82 | 5,88 | 0,64% | 2.005,00 |
| 26.05.2023 | 5,76 | 5,88 | 5,70 | 5,84 | 0,86% | 16.394,00 |
| 25.05.2023 | 5,96 | 6,04 | 5,76 | 5,79 | -2,03% | 5.796,00 |
| 24.05.2023 | 6,00 | 6,05 | 5,87 | 5,91 | -1,54% | 6.847,00 |
| 23.05.2023 | 5,97 | 6,13 | 5,97 | 6,00 | 0,88% | 5.167,00 |
| 22.05.2023 | 5,81 | 5,98 | 5,77 | 5,95 | 1,49% | 7.305,00 |
| 19.05.2023 | 5,91 | 5,95 | 5,79 | 5,86 | -0,89% | 2.624,00 |
| 18.05.2023 | 5,86 | 5,93 | 5,83 | 5,92 | 0,90% | 10.166,00 |
| 17.05.2023 | 5,69 | 5,87 | 5,68 | 5,86 | 4,27% | 2.576,00 |
| 16.05.2023 | 5,65 | 5,68 | 5,55 | 5,62 | 0,04% | 6.569,00 |
| 15.05.2023 | 5,63 | 5,69 | 5,59 | 5,62 | 0,13% | 15.083,00 |
| 12.05.2023 | 5,71 | 5,78 | 5,57 | 5,61 | -1,41% | 9.021,00 |
| 11.05.2023 | 5,74 | 5,83 | 5,67 | 5,69 | -0,04% | 3.217,00 |
| 10.05.2023 | 5,76 | 5,85 | 5,65 | 5,70 | -1,77% | 10.019,00 |
| 09.05.2023 | 5,85 | 5,96 | 5,68 | 5,80 | -0,09% | 6.741,00 |
| 08.05.2023 | 5,84 | 5,86 | 5,69 | 5,80 | 1,62% | 14.474,00 |
| 05.05.2023 | 5,59 | 5,75 | 5,54 | 5,71 | 3,02% | 4.793,00 |
| 04.05.2023 | 5,65 | 5,70 | 5,51 | 5,54 | -2,42% | 60.647,00 |
| 03.05.2023 | 5,67 | 5,76 | 5,62 | 5,68 | -6,66% | 16.874,00 |
| 02.05.2023 | 6,08 | 6,12 | 5,40 | 6,09 | -1,46% | 21.368,00 |
| 28.04.2023 | 6,15 | 6,25 | 6,12 | 6,18 | 0,45% | 2.236,00 |
| 27.04.2023 | 6,09 | 6,17 | 6,06 | 6,15 | 1,49% | 2.734,00 |
| 26.04.2023 | 6,19 | 6,20 | 6,03 | 6,06 | -1,02% | 5.454,00 |
| 25.04.2023 | 6,17 | 6,23 | 6,10 | 6,12 | -1,81% | 2.748,00 |
| 24.04.2023 | 6,24 | 6,36 | 6,15 | 6,23 | -0,24% | 7.920,00 |
| 21.04.2023 | 6,24 | 6,29 | 6,18 | 6,25 | 0,32% | 8.941,00 |
| 20.04.2023 | 6,18 | 6,36 | 6,17 | 6,23 | -0,76% | 13.981,00 |
| 19.04.2023 | 6,21 | 6,32 | 6,14 | 6,28 | 1,01% | 3.504,00 |
| 18.04.2023 | 6,33 | 6,44 | 6,18 | 6,21 | -2,05% | 6.675,00 |
| 17.04.2023 | 6,33 | 6,36 | 6,22 | 6,34 | 1,32% | 1.683,00 |
| 14.04.2023 | 6,24 | 6,39 | 6,23 | 6,26 | 0,12% | 4.207,00 |
| 13.04.2023 | 6,20 | 6,28 | 6,15 | 6,25 | 0,48% | 7.680,00 |
| 12.04.2023 | 6,23 | 6,29 | 6,21 | 6,22 | -0,24% | 1.069,00 |
| 11.04.2023 | 6,16 | 6,35 | 6,16 | 6,24 | -0,48% | 14.669,00 |
| 06.04.2023 | 6,21 | 6,38 | 6,17 | 6,27 | 1,05% | 4.709,00 |
| 05.04.2023 | 6,25 | 6,29 | 6,10 | 6,20 | 0,00% | 6.136,00 |
| 04.04.2023 | 6,34 | 6,47 | 6,18 | 6,20 | -2,25% | 6.550,00 |
| 03.04.2023 | 6,41 | 6,45 | 6,33 | 6,35 | -1,21% | 4.394,00 |
| 31.03.2023 | 6,33 | 6,48 | 6,23 | 6,42 | 1,59% | 11.976,00 |
| 30.03.2023 | 6,36 | 6,61 | 6,30 | 6,32 | -0,60% | 2.306,00 |
| 29.03.2023 | 6,39 | 6,46 | 6,29 | 6,36 | 0,51% | 2.622,00 |
| 28.03.2023 | 6,41 | 6,47 | 6,30 | 6,33 | -2,34% | 8.782,00 |
| 27.03.2023 | 6,38 | 6,51 | 6,33 | 6,48 | 1,70% | 11.702,00 |
| 24.03.2023 | 6,29 | 6,40 | 6,00 | 6,37 | 1,31% | 20.896,00 |
| 23.03.2023 | 6,36 | 6,47 | 6,22 | 6,29 | -0,89% | 6.079,00 |
| 22.03.2023 | 6,49 | 6,83 | 6,27 | 6,35 | -2,46% | 13.596,00 |
| 21.03.2023 | 6,48 | 6,53 | 6,37 | 6,51 | 2,09% | 12.130,00 |
| 20.03.2023 | 6,31 | 6,43 | 6,17 | 6,37 | 0,76% | 3.536,00 |
| 17.03.2023 | 6,42 | 6,51 | 6,25 | 6,32 | -1,51% | 4.687,00 |
| 16.03.2023 | 6,33 | 6,48 | 6,20 | 6,42 | 0,88% | 4.064,00 |
| 15.03.2023 | 6,39 | 6,45 | 6,29 | 6,37 | -0,41% | 3.623,00 |
| 14.03.2023 | 6,25 | 6,54 | 6,24 | 6,39 | 2,91% | 20.600,00 |
| 13.03.2023 | 6,56 | 6,60 | 5,98 | 6,21 | -2,60% | 26.962,00 |
| 10.03.2023 | 6,60 | 6,70 | 6,27 | 6,38 | -3,53% | 51.938,00 |
| 09.03.2023 | 6,92 | 6,93 | 6,61 | 6,61 | -4,29% | 7.115,00 |
| 08.03.2023 | 6,93 | 6,99 | 6,88 | 6,91 | -0,10% | 3.040,00 |
| 07.03.2023 | 6,94 | 6,99 | 6,88 | 6,91 | 0,11% | 8.854,00 |
| 06.03.2023 | 6,99 | 7,04 | 6,90 | 6,91 | -0,68% | 1.777,00 |
| 03.03.2023 | 6,90 | 7,08 | 6,88 | 6,95 | 0,64% | 9.003,00 |
| 02.03.2023 | 6,82 | 6,92 | 6,75 | 6,91 | 1,02% | 8.654,00 |
| 01.03.2023 | 7,02 | 7,11 | 6,83 | 6,84 | -2,42% | 9.237,00 |
| 28.02.2023 | 7,06 | 7,15 | 6,97 | 7,01 | -0,25% | 6.225,00 |
| 27.02.2023 | 7,12 | 7,18 | 7,03 | 7,03 | -0,31% | 4.097,00 |
| 24.02.2023 | 7,07 | 7,16 | 7,00 | 7,05 | -0,56% | 1.268,00 |
| 23.02.2023 | 7,15 | 7,23 | 7,05 | 7,09 | -0,39% | 7.771,00 |
| 22.02.2023 | 7,08 | 7,20 | 7,05 | 7,12 | 0,56% | 4.243,00 |
| 21.02.2023 | 7,18 | 7,23 | 7,05 | 7,08 | -1,91% | 9.048,00 |
| 20.02.2023 | 7,23 | 7,24 | 7,03 | 7,21 | 0,54% | 12.561,00 |
| 17.02.2023 | 7,15 | 7,22 | 7,10 | 7,18 | 0,31% | 1.977,00 |
| 16.02.2023 | 7,12 | 7,21 | 7,07 | 7,15 | 0,01% | 7.669,00 |
| 15.02.2023 | 7,09 | 7,16 | 7,08 | 7,15 | 0,87% | 3.050,00 |
| 14.02.2023 | 7,10 | 7,15 | 7,04 | 7,09 | -0,40% | 6.177,00 |
| 13.02.2023 | 6,99 | 7,15 | 6,90 | 7,12 | 0,65% | 6.126,00 |
| 10.02.2023 | 7,03 | 7,09 | 6,94 | 7,07 | 1,98% | 3.474,00 |
| 09.02.2023 | 7,03 | 7,12 | 6,92 | 6,94 | 0,61% | 3.798,00 |
| 08.02.2023 | 7,00 | 7,15 | 6,89 | 6,89 | -1,59% | 7.296,00 |
| 07.02.2023 | 6,96 | 7,11 | 6,95 | 7,01 | 0,83% | 639,00 |
| 06.02.2023 | 7,11 | 7,24 | 6,91 | 6,95 | -1,51% | 11.815,00 |
| 03.02.2023 | 6,97 | 7,06 | 6,85 | 7,05 | 0,71% | 7.066,00 |
| 02.02.2023 | 7,00 | 7,07 | 6,87 | 7,01 | 1,77% | 11.056,00 |
| 01.02.2023 | 6,88 | 6,95 | 6,81 | 6,88 | -0,29% | 5.538,00 |
| 31.01.2023 | 6,84 | 6,98 | 6,78 | 6,90 | 0,85% | 5.534,00 |
| 30.01.2023 | 6,93 | 6,98 | 6,82 | 6,85 | -1,42% | 14.423,00 |
| 27.01.2023 | 6,89 | 7,00 | 6,85 | 6,94 | 0,78% | 10.993,00 |
| 26.01.2023 | 6,89 | 7,05 | 6,85 | 6,89 | 0,06% | 3.449,00 |
| 25.01.2023 | 6,90 | 7,09 | 6,88 | 6,89 | -0,94% | 8.909,00 |
| 24.01.2023 | 6,96 | 7,04 | 6,89 | 6,95 | -0,27% | 6.012,00 |
| 23.01.2023 | 6,86 | 6,99 | 6,80 | 6,97 | 1,24% | 4.642,00 |
| 20.01.2023 | 6,81 | 6,91 | 6,70 | 6,89 | 1,54% | 7.855,00 |
| 19.01.2023 | 6,83 | 6,95 | 6,78 | 6,78 | -0,91% | 5.172,00 |
| 18.01.2023 | 6,89 | 7,01 | 6,82 | 6,84 | -0,52% | 9.591,00 |
| 17.01.2023 | 6,96 | 7,05 | 6,70 | 6,88 | -1,48% | 5.141,00 |
| 16.01.2023 | 6,78 | 7,07 | 6,73 | 6,98 | 2,56% | 11.027,00 |
| 13.01.2023 | 6,67 | 7,00 | 6,67 | 6,81 | 0,44% | 8.232,00 |
| 12.01.2023 | 6,71 | 6,87 | 6,66 | 6,78 | 1,03% | 6.232,00 |
| 11.01.2023 | 6,75 | 6,76 | 6,60 | 6,71 | 1,94% | 18.963,00 |
| 10.01.2023 | 6,66 | 6,72 | 6,54 | 6,58 | -0,60% | 14.287,00 |
| 09.01.2023 | 6,66 | 6,73 | 6,62 | 6,62 | -0,25% | 15.677,00 |