8,873€
3,95%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,82 | 8,88 | 8,73 | 8,87 | 3,93% | - |
| 24.04.2025 | 8,54 | 8,54 | 8,54 | 8,54 | -0,70% | - |
| 23.04.2025 | 8,44 | 8,61 | 8,44 | 8,60 | 2,02% | 450,00 |
| 22.04.2025 | 8,15 | 8,43 | 8,15 | 8,43 | 1,20% | 20,00 |
| 17.04.2025 | 8,33 | 8,33 | 8,33 | 8,33 | -0,12% | - |
| 16.04.2025 | 8,34 | 8,34 | 8,34 | 8,34 | -0,77% | - |
| 15.04.2025 | 8,32 | 8,49 | 8,32 | 8,40 | 0,90% | 1.750,00 |
| 14.04.2025 | 8,33 | 8,33 | 8,33 | 8,33 | -1,42% | - |
| 11.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -6,53% | - |
| 10.04.2025 | 9,04 | 9,04 | 9,04 | 9,04 | 8,86% | - |
| 09.04.2025 | 8,14 | 8,30 | 8,14 | 8,30 | -6,64% | 500,00 |
| 08.04.2025 | 8,70 | 8,90 | 8,70 | 8,89 | -1,11% | 1.464,00 |
| 07.04.2025 | 8,99 | 8,99 | 8,99 | 8,99 | -7,37% | - |
| 04.04.2025 | 9,89 | 9,89 | 9,52 | 9,71 | -4,10% | 2.828,00 |
| 03.04.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,88% | - |
| 02.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,49% | - |
| 01.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -0,29% | - |
| 31.03.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,81% | - |
| 28.03.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,19% | - |
| 27.03.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,38% | - |
| 26.03.2025 | 10,43 | 10,43 | 10,42 | 10,42 | 0,97% | 290,00 |
| 25.03.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,58% | - |
| 24.03.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,88% | - |
| 21.03.2025 | 10,17 | 10,17 | 10,17 | 10,17 | -1,55% | - |
| 20.03.2025 | 10,12 | 10,33 | 10,12 | 10,33 | 0,58% | 485,00 |
| 19.03.2025 | 10,09 | 10,27 | 10,09 | 10,27 | 1,88% | 1.558,00 |
| 18.03.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -1,18% | - |
| 17.03.2025 | 10,28 | 10,28 | 10,20 | 10,20 | 2,98% | 1.683,00 |
| 14.03.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -3,27% | - |
| 13.03.2025 | 10,07 | 10,24 | 10,07 | 10,24 | 2,20% | 186,00 |
| 12.03.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -1,38% | - |
| 11.03.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,59% | - |
| 10.03.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,20% | - |
| 07.03.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,39% | - |
| 06.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,86% | - |
| 05.03.2025 | 10,40 | 10,61 | 10,40 | 10,61 | -0,75% | 200,00 |
| 04.03.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -1,02% | - |
| 03.03.2025 | 10,81 | 11,01 | 10,80 | 10,80 | -0,46% | 1.010,00 |
| 28.02.2025 | 10,70 | 10,85 | 10,70 | 10,85 | 1,97% | 560,00 |
| 27.02.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -0,19% | - |
| 26.02.2025 | 10,62 | 10,76 | 10,62 | 10,66 | -0,74% | 658,00 |
| 25.02.2025 | 10,73 | 10,74 | 10,73 | 10,74 | 0,09% | - |
| 24.02.2025 | 10,59 | 10,73 | 10,59 | 10,73 | 0,37% | 3.787,00 |
| 21.02.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,28% | - |
| 20.02.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,23% | - |
| 19.02.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -1,03% | - |
| 18.02.2025 | 10,72 | 10,72 | 10,70 | 10,70 | -3,69% | 3.731,00 |
| 17.02.2025 | 10,65 | 11,11 | 10,65 | 11,11 | 4,32% | 1.100,00 |
| 14.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,02% | - |
| 13.02.2025 | 10,68 | 10,76 | 10,68 | 10,76 | 0,56% | 578,00 |
| 12.02.2025 | 10,94 | 10,94 | 10,70 | 10,70 | -3,78% | 925,00 |
| 11.02.2025 | 10,62 | 11,12 | 10,62 | 11,12 | 4,91% | 1.575,00 |
| 10.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,19% | - |
| 07.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | - |
| 06.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,12% | - |
| 05.02.2025 | 10,60 | 10,71 | 10,60 | 10,70 | -0,93% | 265,00 |
| 04.02.2025 | 10,72 | 10,88 | 10,72 | 10,80 | 0,28% | 1.795,00 |
| 03.02.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 0,94% | - |
| 31.01.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 2,11% | - |
| 30.01.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -2,06% | - |
| 29.01.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,56% | - |
| 28.01.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,75% | - |
| 27.01.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,66% | - |
| 24.01.2025 | 10,84 | 10,84 | 10,83 | 10,83 | 0,93% | 150,00 |
| 23.01.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,46% | - |
| 22.01.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,74% | - |
| 21.01.2025 | 10,69 | 10,86 | 10,69 | 10,86 | 1,02% | 1.000,00 |
| 20.01.2025 | 10,75 | 10,93 | 10,75 | 10,75 | 0,47% | 480,00 |
| 17.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,66% | - |
| 16.01.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,57% | - |
| 15.01.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -1,95% | - |
| 14.01.2025 | 10,61 | 10,78 | 10,59 | 10,78 | 1,41% | 900,00 |
| 13.01.2025 | 10,59 | 10,63 | 10,59 | 10,63 | -1,39% | 65,00 |
| 10.01.2025 | 10,54 | 10,80 | 10,54 | 10,78 | 2,08% | 555,00 |
| 09.01.2025 | 10,59 | 10,59 | 10,56 | 10,56 | -0,38% | 234,00 |
| 08.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,58% | - |
| 07.01.2025 | 10,57 | 10,77 | 10,57 | 10,77 | -0,65% | 2.050,00 |
| 06.01.2025 | 10,67 | 10,84 | 10,67 | 10,84 | 1,98% | 100,00 |
| 03.01.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 1,63% | - |
| 02.01.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 1,65% | - |
| 30.12.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -2,00% | - |
| 27.12.2024 | 10,27 | 10,50 | 10,27 | 10,50 | 3,24% | 225,00 |
| 23.12.2024 | 10,17 | 10,17 | 10,17 | 10,17 | -0,49% | - |
| 20.12.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,49% | - |
| 19.12.2024 | 10,17 | 10,17 | 10,17 | 10,17 | -0,20% | - |
| 18.12.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 0,00% | - |
| 17.12.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -1,07% | - |
| 16.12.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,53% | - |
| 13.12.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -1,32% | - |
| 12.12.2024 | 10,37 | 10,60 | 10,37 | 10,60 | 0,00% | 1.013,00 |
| 11.12.2024 | 10,41 | 10,60 | 10,41 | 10,60 | 0,09% | 4.072,00 |
| 10.12.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 1,83% | 200,00 |
| 09.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,58% | - |
| 06.12.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,39% | - |
| 05.12.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -0,57% | - |
| 04.12.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,38% | - |
| 03.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,05% | - |
| 02.12.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,19% | - |
| 29.11.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 0,96% | - |
| 28.11.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -0,67% | - |