2,942€
-0,27%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,81% | 40,00 |
| 24.07.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 0,48% | 100,00 |
| 23.07.2025 | 2,91 | 2,94 | 2,91 | 2,94 | 2,59% | 1.038,00 |
| 22.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 21.07.2025 | 2,89 | 2,94 | 2,89 | 2,94 | 0,41% | 2.000,00 |
| 18.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,17% | - |
| 17.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,12% | - |
| 16.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,07% | - |
| 15.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,07% | - |
| 14.07.2025 | 2,84 | 2,87 | 2,83 | 2,84 | 1,29% | 14.400,00 |
| 11.07.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -0,43% | 195,00 |
| 10.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,13% | - |
| 09.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,64% | 2.350,00 |
| 08.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,57% | - |
| 07.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,57% | - |
| 04.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,43% | - |
| 03.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,83% | - |
| 02.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,09% | - |
| 01.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,18% | - |
| 30.06.2025 | 2,69 | 2,71 | 2,69 | 2,71 | -0,15% | 1.500,00 |
| 27.06.2025 | 2,71 | 2,73 | 2,71 | 2,72 | 0,59% | 3.246,00 |
| 26.06.2025 | 2,67 | 2,70 | 2,63 | 2,70 | -3,30% | 10.200,00 |
| 25.06.2025 | 2,73 | 2,79 | 2,72 | 2,79 | 2,27% | 202,00 |
| 24.06.2025 | 2,72 | 2,78 | 2,72 | 2,73 | -0,58% | 2.700,00 |
| 23.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,51% | - |
| 20.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,58% | 114,00 |
| 19.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,29% | - |
| 18.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 17.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,69% | 1.000,00 |
| 16.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,84% | - |
| 13.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,83% | - |
| 12.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,29% | - |
| 11.06.2025 | 2,91 | 2,97 | 2,91 | 2,96 | 3,20% | 3.703,00 |
| 10.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,77% | - |
| 09.06.2025 | 2,83 | 2,87 | 2,82 | 2,82 | 1,58% | 4.000,00 |
| 06.06.2025 | 2,77 | 2,78 | 2,77 | 2,78 | -1,21% | 1.780,00 |
| 05.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,95% | - |
| 04.06.2025 | 2,83 | 2,87 | 2,83 | 2,87 | 2,06% | 601,00 |
| 03.06.2025 | 2,80 | 2,85 | 2,80 | 2,81 | -1,20% | 1.004,00 |
| 02.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,66% | - |
| 30.05.2025 | 2,84 | 2,89 | 2,84 | 2,89 | -1,83% | 759,00 |
| 29.05.2025 | 2,95 | 2,98 | 2,95 | 2,95 | 0,27% | 3.200,00 |
| 28.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,14% | - |
| 27.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,33% | - |
| 26.05.2025 | 2,93 | 3,03 | 2,93 | 3,01 | -1,89% | 2.079,00 |
| 23.05.2025 | 3,00 | 3,07 | 3,00 | 3,07 | -0,20% | 2.504,00 |
| 22.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,57% | - |
| 21.05.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -3,04% | - |
| 20.05.2025 | 3,23 | 3,29 | 3,23 | 3,29 | 0,92% | 7.587,00 |
| 19.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,68% | - |
| 16.05.2025 | 3,22 | 3,30 | 3,22 | 3,24 | 0,25% | 1.600,00 |
| 15.05.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -1,04% | - |
| 14.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -2,39% | - |
| 13.05.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 5,09% | 25,00 |
| 12.05.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,13% | 15,00 |
| 09.05.2025 | 3,20 | 3,20 | 3,18 | 3,18 | -2,22% | 80,00 |
| 08.05.2025 | 3,19 | 3,25 | 3,19 | 3,25 | 1,63% | 15,00 |
| 07.05.2025 | 3,15 | 3,20 | 3,15 | 3,20 | 2,63% | 558,00 |
| 06.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,33% | - |
| 05.05.2025 | 3,14 | 3,16 | 3,13 | 3,16 | 0,96% | 2.002,00 |
| 02.05.2025 | 3,11 | 3,13 | 3,11 | 3,13 | -1,82% | 3.178,00 |
| 30.04.2025 | 3,11 | 3,19 | 3,11 | 3,19 | -2,03% | 120,00 |
| 29.04.2025 | 3,21 | 3,25 | 3,21 | 3,25 | 0,18% | 450,00 |
| 28.04.2025 | 3,21 | 3,25 | 3,21 | 3,25 | 1,31% | 5.000,00 |
| 25.04.2025 | 3,22 | 3,22 | 3,20 | 3,20 | -2,26% | 8,00 |
| 24.04.2025 | 3,18 | 3,28 | 3,18 | 3,28 | 3,93% | 881,00 |
| 23.04.2025 | 3,15 | 3,18 | 3,15 | 3,15 | 3,00% | 2.183,00 |
| 22.04.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,33% | - |
| 17.04.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,93% | - |
| 16.04.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -6,09% | 887,00 |
| 15.04.2025 | 3,12 | 3,22 | 3,12 | 3,22 | 0,75% | 250,00 |
| 14.04.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,33% | 1.000,00 |
| 11.04.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -0,82% | 887,00 |
| 10.04.2025 | 3,33 | 3,33 | 3,18 | 3,18 | 0,82% | 883,00 |
| 09.04.2025 | 3,12 | 3,15 | 3,12 | 3,15 | -7,51% | 2,00 |
| 08.04.2025 | 3,26 | 3,41 | 3,26 | 3,41 | 6,76% | 1.088,00 |
| 07.04.2025 | 3,34 | 3,34 | 3,19 | 3,19 | -6,00% | 3.150,00 |
| 04.04.2025 | 3,63 | 3,64 | 3,40 | 3,40 | -6,13% | 42.274,00 |
| 03.04.2025 | 3,62 | 3,67 | 3,62 | 3,62 | -2,95% | 900,00 |
| 02.04.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -2,66% | 1,00 |
| 01.04.2025 | 3,76 | 3,83 | 3,76 | 3,83 | 1,75% | 151,00 |
| 31.03.2025 | 3,76 | 3,77 | 3,76 | 3,77 | -2,23% | 1.000,00 |
| 28.03.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 0,16% | - |
| 27.03.2025 | 3,85 | 3,85 | 3,85 | 3,85 | -1,49% | - |
| 26.03.2025 | 3,90 | 3,98 | 3,90 | 3,90 | 0,15% | 453,00 |
| 25.03.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -1,47% | 2.000,00 |
| 24.03.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 1,96% | 1.000,00 |
| 21.03.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -1,72% | - |
| 20.03.2025 | 3,88 | 3,95 | 3,88 | 3,95 | 1,49% | 500,00 |
| 19.03.2025 | 3,89 | 3,89 | 3,89 | 3,89 | -0,51% | - |
| 18.03.2025 | 3,91 | 3,91 | 3,91 | 3,91 | -0,96% | - |
| 17.03.2025 | 3,88 | 3,95 | 3,88 | 3,95 | 2,33% | 550,00 |
| 14.03.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -0,26% | - |
| 13.03.2025 | 3,87 | 3,87 | 3,87 | 3,87 | -0,82% | - |
| 12.03.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -1,91% | - |
| 11.03.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -0,75% | - |
| 10.03.2025 | 4,01 | 4,01 | 4,01 | 4,01 | 1,62% | - |
| 07.03.2025 | 3,94 | 4,00 | 3,94 | 3,94 | -1,84% | 2.111,00 |
| 06.03.2025 | 3,99 | 4,02 | 3,99 | 4,02 | -0,20% | 3.751,00 |
| 05.03.2025 | 4,09 | 4,09 | 3,93 | 4,02 | -3,36% | 1.115,00 |