2,796€
-0,18%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,81 | 2,83 | 2,76 | 2,80 | -0,21% | 3.878,00 |
| 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 |
| 26.05.2025 | 2,97 | 3,04 | 2,96 | 3,02 | 2,41% | 31.920,00 |
| 23.05.2025 | 3,05 | 3,08 | 2,90 | 2,94 | -2,19% | 67.099,00 |
| 22.05.2025 | 3,09 | 3,16 | 3,00 | 3,01 | -1,95% | 12.084,00 |
| 21.05.2025 | 3,23 | 3,28 | 3,05 | 3,07 | -4,75% | 35.899,00 |
| 20.05.2025 | 3,25 | 3,31 | 3,21 | 3,22 | -1,41% | 3.113,00 |
| 19.05.2025 | 3,29 | 3,36 | 3,24 | 3,27 | -1,36% | 22.061,00 |
| 16.05.2025 | 3,25 | 3,34 | 3,22 | 3,31 | 2,22% | 11.728,00 |
| 15.05.2025 | 3,25 | 3,34 | 3,23 | 3,24 | -1,22% | 15.490,00 |
| 14.05.2025 | 3,29 | 3,31 | 3,25 | 3,28 | 0,21% | 4.587,00 |
| 13.05.2025 | 3,30 | 3,38 | 3,27 | 3,28 | -1,71% | 18.597,00 |
| 12.05.2025 | 3,23 | 3,36 | 3,15 | 3,33 | 6,08% | 19.302,00 |
| 09.05.2025 | 3,22 | 3,26 | 3,10 | 3,14 | -2,73% | 13.050,00 |
| 08.05.2025 | 3,23 | 3,28 | 3,18 | 3,23 | 0,69% | 7.038,00 |
| 07.05.2025 | 3,17 | 3,22 | 3,16 | 3,21 | 1,71% | 4.661,00 |
| 06.05.2025 | 3,13 | 3,17 | 3,08 | 3,15 | 0,06% | 2.545,00 |
| 05.05.2025 | 3,16 | 3,18 | 3,11 | 3,15 | -0,88% | 20.216,00 |
| 02.05.2025 | 3,13 | 3,19 | 3,10 | 3,18 | 0,47% | 15.446,00 |
| 30.04.2025 | 3,14 | 3,20 | 3,07 | 3,16 | 0,48% | 8.940,00 |
| 29.04.2025 | 3,23 | 3,27 | 3,12 | 3,15 | -2,36% | 6.091,00 |
| 28.04.2025 | 3,19 | 3,29 | 3,18 | 3,23 | -0,56% | 29.202,00 |
| 25.04.2025 | 3,27 | 3,28 | 3,19 | 3,24 | 1,06% | 8.173,00 |
| 24.04.2025 | 3,20 | 3,25 | 3,16 | 3,21 | -0,03% | 13.408,00 |
| 23.04.2025 | 3,16 | 3,22 | 3,15 | 3,21 | 3,15% | 8.728,00 |
| 22.04.2025 | 3,09 | 3,13 | 3,06 | 3,11 | -0,45% | 13.393,00 |
| 17.04.2025 | 3,11 | 3,15 | 3,06 | 3,13 | 1,89% | 3.627,00 |
| 16.04.2025 | 3,10 | 3,20 | 3,04 | 3,07 | -3,19% | 25.137,00 |
| 15.04.2025 | 3,15 | 3,22 | 3,12 | 3,17 | 0,64% | 3.804,00 |
| 14.04.2025 | 3,19 | 3,23 | 3,14 | 3,15 | 0,74% | 24.917,00 |
| 11.04.2025 | 3,20 | 3,25 | 3,06 | 3,13 | -0,13% | 7.945,00 |
| 10.04.2025 | 3,50 | 3,55 | 3,11 | 3,13 | -8,10% | 29.230,00 |
| 09.04.2025 | 3,12 | 3,46 | 3,06 | 3,41 | 6,44% | 18.806,00 |
| 08.04.2025 | 3,31 | 3,43 | 3,16 | 3,20 | -0,90% | 23.173,00 |
| 07.04.2025 | 3,23 | 3,32 | 3,07 | 3,23 | -4,83% | 66.349,00 |
| 04.04.2025 | 3,63 | 3,69 | 3,37 | 3,39 | -7,77% | 21.014,00 |
| 03.04.2025 | 3,67 | 3,70 | 3,54 | 3,68 | -1,31% | - |
| 02.04.2025 | 3,77 | 3,79 | 3,67 | 3,73 | -1,06% | 24.601,00 |
| 01.04.2025 | 3,78 | 3,86 | 3,74 | 3,77 | -0,69% | 17.347,00 |
| 31.03.2025 | 3,80 | 3,85 | 3,71 | 3,79 | -0,11% | 16.217,00 |
| 28.03.2025 | 3,88 | 3,93 | 3,79 | 3,80 | -2,72% | 9.173,00 |
| 27.03.2025 | 3,89 | 3,96 | 3,85 | 3,90 | -1,16% | 1.631,00 |
| 26.03.2025 | 3,94 | 3,99 | 3,91 | 3,95 | 0,00% | 4.299,00 |
| 25.03.2025 | 3,93 | 3,97 | 3,90 | 3,95 | 0,08% | 5.469,00 |
| 24.03.2025 | 3,96 | 4,01 | 3,90 | 3,95 | -0,08% | 9.620,00 |
| 21.03.2025 | 3,95 | 4,00 | 3,91 | 3,95 | 0,18% | 2.110,00 |
| 20.03.2025 | 3,93 | 3,96 | 3,90 | 3,94 | 0,61% | 4.248,00 |
| 19.03.2025 | 3,96 | 4,07 | 3,86 | 3,92 | -0,61% | 21.116,00 |
| 18.03.2025 | 3,93 | 3,99 | 3,90 | 3,94 | -0,25% | 17.078,00 |
| 17.03.2025 | 3,89 | 3,97 | 3,88 | 3,95 | -0,08% | 7.392,00 |
| 14.03.2025 | 3,94 | 3,96 | 3,85 | 3,96 | 1,33% | 17.073,00 |
| 13.03.2025 | 3,88 | 3,96 | 3,85 | 3,90 | -0,20% | 11.309,00 |
| 12.03.2025 | 3,97 | 4,04 | 3,83 | 3,91 | -1,34% | 23.377,00 |
| 11.03.2025 | 4,01 | 4,04 | 3,91 | 3,97 | -1,20% | 25.332,00 |
| 10.03.2025 | 4,00 | 4,07 | 3,94 | 4,01 | -0,50% | 50.276,00 |
| 07.03.2025 | 3,98 | 4,04 | 3,91 | 4,03 | 1,28% | 7.307,00 |
| 06.03.2025 | 4,02 | 4,07 | 3,94 | 3,98 | -0,65% | 57.826,00 |
| 05.03.2025 | 4,14 | 4,16 | 3,96 | 4,01 | -2,58% | 34.611,00 |
| 04.03.2025 | 4,16 | 4,20 | 4,07 | 4,11 | -0,80% | 14.348,00 |
| 03.03.2025 | 4,25 | 4,27 | 4,11 | 4,15 | -2,10% | 8.115,00 |
| 28.02.2025 | 4,15 | 4,26 | 4,11 | 4,24 | 2,62% | 7.234,00 |
| 27.02.2025 | 4,15 | 4,18 | 4,11 | 4,13 | -0,39% | 5.827,00 |
| 26.02.2025 | 4,14 | 4,19 | 4,11 | 4,14 | -0,53% | 3.973,00 |
| 25.02.2025 | 4,18 | 4,24 | 4,13 | 4,17 | -0,36% | 44.370,00 |
| 24.02.2025 | 4,26 | 4,31 | 4,13 | 4,18 | -1,60% | 17.502,00 |
| 21.02.2025 | 4,23 | 4,35 | 4,15 | 4,25 | 0,14% | 35.296,00 |
| 20.02.2025 | 4,27 | 4,29 | 4,21 | 4,24 | -0,52% | 6.021,00 |
| 19.02.2025 | 4,24 | 4,30 | 4,17 | 4,27 | 0,54% | 13.235,00 |
| 18.02.2025 | 4,20 | 4,25 | 4,15 | 4,24 | 1,68% | 40.404,00 |
| 17.02.2025 | 4,13 | 4,22 | 4,11 | 4,17 | 0,31% | 12.738,00 |
| 14.02.2025 | 4,19 | 4,19 | 4,11 | 4,16 | -0,07% | 12.570,00 |
| 13.02.2025 | 4,21 | 4,27 | 4,14 | 4,16 | -0,45% | 10.252,00 |
| 12.02.2025 | 4,09 | 4,23 | 4,09 | 4,18 | 1,14% | 20.235,00 |
| 11.02.2025 | 4,05 | 4,14 | 3,94 | 4,13 | 1,92% | 14.127,00 |