2,383€
-1,45%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,42 | 2,43 | 2,40 | 2,43 | 0,45% | - |
| 15.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | - |
| 14.10.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,69% | - |
| 13.10.2025 | 2,28 | 2,34 | 2,28 | 2,31 | -1,54% | 3.710,00 |
| 10.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,10% | - |
| 09.10.2025 | 2,37 | 2,42 | 2,37 | 2,37 | -1,66% | 1.100,00 |
| 08.10.2025 | 2,37 | 2,41 | 2,37 | 2,41 | 2,03% | 5.000,00 |
| 07.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,17% | - |
| 06.10.2025 | 2,35 | 2,44 | 2,35 | 2,39 | 0,93% | 6.800,00 |
| 03.10.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 1,98% | 14.609,00 |
| 02.10.2025 | 2,33 | 2,33 | 2,32 | 2,32 | -0,17% | 5.456,00 |
| 01.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 30.09.2025 | 2,24 | 2,36 | 2,24 | 2,36 | 4,23% | 1.300,00 |
| 29.09.2025 | 2,22 | 2,29 | 2,22 | 2,27 | -2,83% | 7.853,00 |
| 26.09.2025 | 2,28 | 2,33 | 2,28 | 2,33 | 3,46% | 1,00 |
| 25.09.2025 | 2,25 | 2,27 | 2,25 | 2,26 | 1,62% | 7.401,00 |
| 24.09.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 0,27% | 9.175,00 |
| 23.09.2025 | 2,21 | 2,22 | 2,21 | 2,21 | -0,72% | 3.800,00 |
| 22.09.2025 | 2,25 | 2,25 | 2,23 | 2,23 | -0,54% | 1.983,00 |
| 19.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,61% | - |
| 18.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,43% | - |
| 17.09.2025 | 2,37 | 2,38 | 2,37 | 2,38 | 2,49% | 200,00 |
| 16.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,94% | - |
| 15.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,08% | - |
| 12.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -1,21% | - |
| 11.09.2025 | 2,39 | 2,42 | 2,37 | 2,40 | -0,04% | - |
| 10.09.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -2,08% | 1.056,00 |
| 09.09.2025 | 2,45 | 2,46 | 2,43 | 2,45 | 0,82% | - |
| 08.09.2025 | 2,47 | 2,49 | 2,43 | 2,43 | -1,74% | - |
| 05.09.2025 | 2,45 | 2,48 | 2,45 | 2,47 | 0,41% | 350,00 |
| 04.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,04% | - |
| 03.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 1.000,00 |
| 02.09.2025 | 2,51 | 2,57 | 2,50 | 2,50 | -2,11% | 161,00 |
| 01.09.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 2,16% | 245,00 |
| 29.08.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 2,38% | 320,00 |
| 28.08.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -1,85% | 3,00 |
| 27.08.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 1,39% | 7.620,00 |
| 26.08.2025 | 2,43 | 2,47 | 2,43 | 2,45 | -0,57% | 15.550,00 |
| 25.08.2025 | 2,48 | 2,48 | 2,47 | 2,47 | 0,08% | 2.852,00 |
| 22.08.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 1,07% | 1.000,00 |
| 21.08.2025 | 2,44 | 2,48 | 2,44 | 2,44 | -3,17% | 8.000,00 |
| 20.08.2025 | 2,47 | 2,52 | 2,47 | 2,52 | 2,94% | 30.000,00 |
| 19.08.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,92% | - |
| 18.08.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 2,80% | 16.300,00 |
| 15.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,33% | - |
| 14.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 13.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,48% | - |
| 12.08.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 1,92% | 522,00 |
| 11.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,08% | - |
| 08.08.2025 | 2,35 | 2,39 | 2,35 | 2,39 | -1,24% | 2.550,00 |
| 07.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,57% | - |
| 06.08.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 3,59% | 400,00 |
| 05.08.2025 | 2,50 | 2,55 | 2,45 | 2,45 | -6,99% | 1.350,00 |
| 04.08.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 3,38% | 200,00 |
| 01.08.2025 | 2,75 | 2,75 | 2,55 | 2,55 | -5,98% | 881,00 |
| 31.07.2025 | 2,79 | 2,85 | 2,71 | 2,71 | -3,49% | 7.352,00 |
| 30.07.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -3,04% | 357,00 |
| 29.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,16% | - |
| 28.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,14% | - |
| 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 |