2,286€
-4,11%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 2,34 | 2,37 | 2,31 | 2,32 | -2,89% | - |
| 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 |
| 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 |