Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,89 | 11,99 | 0,00 | 11,91 | 0,63% | - |
| 25.02.2021 | 12,08 | 12,08 | 11,81 | 11,84 | -1,82% | - |
| 24.02.2021 | 12,10 | 12,10 | 12,03 | 12,06 | 1,01% | - |
| 23.02.2021 | 11,88 | 12,13 | 11,76 | 11,94 | -0,38% | - |
| 22.02.2021 | 12,03 | 12,07 | 11,91 | 11,98 | 0,42% | - |
| 19.02.2021 | 11,84 | 11,96 | 11,81 | 11,93 | 1,06% | - |
| 18.02.2021 | 11,79 | 12,05 | 11,75 | 11,81 | 0,00% | - |
| 17.02.2021 | 0,00 | 11,82 | 0,00 | 11,81 | -0,21% | - |
| 16.02.2021 | 12,05 | 12,06 | 11,79 | 11,83 | 1,07% | - |
| 12.02.2021 | 11,82 | 11,82 | 11,69 | 11,71 | -1,39% | - |
| 11.02.2021 | 11,77 | 11,87 | 11,65 | 11,87 | -0,96% | - |
| 10.02.2021 | 11,81 | 12,06 | 11,75 | 11,99 | 1,87% | - |
| 09.02.2021 | 11,79 | 11,84 | 11,72 | 11,77 | -0,59% | - |
| 08.02.2021 | 11,75 | 11,88 | 11,70 | 11,84 | 0,98% | - |
| 05.02.2021 | 11,66 | 11,76 | 11,60 | 11,72 | 2,05% | - |
| 04.02.2021 | 11,49 | 11,54 | 11,46 | 11,49 | 0,83% | - |
| 03.02.2021 | 11,39 | 11,43 | 11,24 | 11,39 | 0,62% | - |
| 02.02.2021 | 11,21 | 11,42 | 11,21 | 11,32 | 2,26% | - |
| 01.02.2021 | 10,95 | 11,16 | 10,92 | 11,07 | 1,61% | - |
| 29.01.2021 | 10,99 | 11,01 | 10,67 | 10,90 | -1,80% | - |
| 28.01.2021 | 11,08 | 11,16 | 10,98 | 11,10 | 1,05% | - |
| 27.01.2021 | 11,14 | 11,18 | 10,93 | 10,98 | -2,10% | - |
| 26.01.2021 | 11,24 | 11,28 | 11,18 | 11,22 | 1,54% | - |
| 25.01.2021 | 11,22 | 11,22 | 11,03 | 11,05 | -0,76% | - |
| 22.01.2021 | 11,09 | 11,17 | 11,05 | 11,13 | -0,09% | - |
| 21.01.2021 | 11,22 | 11,22 | 11,14 | 11,14 | 0,27% | - |
| 20.01.2021 | 11,14 | 11,16 | 11,03 | 11,11 | 0,05% | - |
| 19.01.2021 | 11,15 | 11,20 | 11,05 | 11,11 | -2,33% | - |
| 15.01.2021 | 11,39 | 11,40 | 11,28 | 11,37 | -1,47% | - |
| 14.01.2021 | 11,46 | 11,60 | 11,43 | 11,54 | 1,67% | - |
| 13.01.2021 | 11,28 | 11,53 | 11,27 | 11,35 | 1,07% | - |
| 12.01.2021 | 11,24 | 11,24 | 11,23 | 11,23 | 0,63% | - |
| 11.01.2021 | 11,25 | 11,28 | 11,14 | 11,16 | -0,04% | - |
| 08.01.2021 | 10,99 | 11,22 | 10,97 | 11,17 | 0,45% | - |
| 07.01.2021 | 10,98 | 11,16 | 10,97 | 11,12 | 1,65% | - |
| 06.01.2021 | 10,85 | 11,05 | 10,83 | 10,94 | 2,24% | - |
| 05.01.2021 | 10,63 | 10,79 | 10,61 | 10,70 | 2,20% | - |
| 04.01.2021 | 10,53 | 10,55 | 10,33 | 10,47 | -0,43% | - |
| 31.12.2020 | 10,47 | 10,63 | 10,46 | 10,51 | 0,82% | - |
| 30.12.2020 | 10,46 | 10,51 | 10,33 | 10,43 | 0,24% | - |
| 29.12.2020 | 10,40 | 10,40 | 10,40 | 10,40 | -0,62% | - |
| 28.12.2020 | 10,28 | 10,75 | 10,26 | 10,47 | 4,13% | - |
| 24.12.2020 | 10,26 | 10,64 | 10,05 | 10,05 | -2,33% | - |
| 23.12.2020 | 10,25 | 10,38 | 10,22 | 10,29 | 1,48% | - |
| 22.12.2020 | 10,27 | 10,35 | 10,14 | 10,14 | -1,36% | - |
| 21.12.2020 | 10,35 | 10,46 | 10,23 | 10,28 | -2,56% | - |
| 18.12.2020 | 10,47 | 10,55 | 10,30 | 10,55 | 0,52% | - |
| 17.12.2020 | 10,50 | 10,50 | 10,50 | 10,50 | -4,42% | - |
| 16.12.2020 | 10,65 | 11,74 | 10,65 | 10,98 | 2,62% | - |
| 15.12.2020 | 10,84 | 11,08 | 10,00 | 10,70 | -0,79% | - |
| 14.12.2020 | 10,97 | 10,97 | 10,76 | 10,79 | -0,51% | - |
| 11.12.2020 | 10,81 | 10,98 | 10,81 | 10,84 | 2,17% | - |
| 10.12.2020 | 10,62 | 10,73 | 10,58 | 10,61 | -1,53% | - |
| 09.12.2020 | 10,82 | 10,83 | 10,57 | 10,78 | -0,78% | - |
| 08.12.2020 | 10,86 | 10,86 | 10,86 | 10,86 | -0,55% | - |
| 07.12.2020 | 10,90 | 11,00 | 10,86 | 10,92 | -0,50% | - |
| 04.12.2020 | 11,19 | 11,20 | 10,96 | 10,98 | 0,69% | - |
| 03.12.2020 | 10,92 | 11,00 | 10,84 | 10,90 | -1,31% | - |
| 02.12.2020 | 10,78 | 11,05 | 10,68 | 11,05 | 3,66% | - |
| 01.12.2020 | 10,74 | 10,76 | 10,65 | 10,66 | 1,91% | - |
| 30.11.2020 | 10,46 | 10,64 | 10,44 | 10,46 | -1,18% | - |
| 27.11.2020 | 10,65 | 10,67 | 10,51 | 10,58 | 0,62% | - |
| 25.11.2020 | 10,59 | 10,83 | 10,51 | 10,52 | -0,19% | - |
| 24.11.2020 | 10,66 | 10,72 | 10,38 | 10,54 | 1,94% | - |
| 23.11.2020 | 10,46 | 10,52 | 10,31 | 10,34 | 0,05% | - |
| 20.11.2020 | 10,16 | 10,51 | 10,14 | 10,33 | 2,53% | - |
| 19.11.2020 | 10,05 | 10,13 | 9,83 | 10,08 | 7,70% | - |
| 18.11.2020 | 9,45 | 9,55 | 9,34 | 9,36 | -0,16% | - |
| 17.11.2020 | 9,29 | 9,45 | 9,29 | 9,37 | 1,13% | - |
| 16.11.2020 | 9,35 | 9,36 | 9,24 | 9,27 | -0,80% | - |
| 13.11.2020 | 9,21 | 9,42 | 9,19 | 9,34 | 2,75% | - |
| 12.11.2020 | 9,09 | 9,12 | 8,97 | 9,09 | -0,22% | - |
| 11.11.2020 | 8,92 | 9,14 | 8,86 | 9,11 | 1,39% | - |
| 10.11.2020 | 8,87 | 9,06 | 8,83 | 8,99 | 3,39% | - |
| 09.11.2020 | 8,92 | 8,95 | 8,53 | 8,69 | 3,21% | - |
| 06.11.2020 | 8,39 | 8,47 | 8,33 | 8,42 | -1,06% | - |
| 05.11.2020 | 8,33 | 8,65 | 8,33 | 8,51 | 3,91% | - |
| 04.11.2020 | 8,19 | 8,27 | 8,06 | 8,19 | 0,74% | - |
| 03.11.2020 | 8,13 | 8,20 | 8,06 | 8,13 | 0,31% | - |
| 02.11.2020 | 7,96 | 8,17 | 7,95 | 8,11 | 4,31% | - |
| 30.10.2020 | 7,89 | 8,01 | 7,71 | 7,77 | -1,46% | - |
| 29.10.2020 | 7,93 | 8,04 | 7,83 | 7,89 | 0,25% | - |
| 28.10.2020 | 8,04 | 8,09 | 7,84 | 7,87 | -4,32% | - |
| 27.10.2020 | 8,23 | 8,34 | 8,22 | 8,22 | 0,74% | - |
| 26.10.2020 | 8,22 | 8,24 | 8,15 | 8,16 | -2,97% | - |
| 23.10.2020 | 8,37 | 8,42 | 8,29 | 8,41 | 1,57% | - |
| 22.10.2020 | 8,18 | 8,34 | 8,13 | 8,28 | 0,98% | - |
| 21.10.2020 | 8,33 | 8,40 | 8,19 | 8,20 | -1,50% | - |
| 20.10.2020 | 8,52 | 8,55 | 8,32 | 8,33 | -5,56% | - |
| 19.10.2020 | 8,68 | 8,82 | 8,61 | 8,82 | 1,61% | - |
| 16.10.2020 | 8,66 | 8,72 | 8,65 | 8,68 | 2,12% | - |
| 15.10.2020 | 8,69 | 8,73 | 8,50 | 8,50 | -0,47% | - |
| 14.10.2020 | 8,65 | 8,75 | 8,53 | 8,54 | -1,61% | - |
| 13.10.2020 | 8,62 | 8,69 | 0,00 | 8,68 | -0,17% | - |
| 12.10.2020 | 8,71 | 8,74 | 8,67 | 8,69 | -0,40% | - |
| 09.10.2020 | 8,75 | 8,79 | 8,68 | 8,73 | -0,51% | - |
| 08.10.2020 | 8,70 | 8,80 | 8,70 | 8,77 | 1,27% | - |
| 07.10.2020 | 8,78 | 8,80 | 8,59 | 8,66 | 0,06% | - |
| 06.10.2020 | 8,73 | 8,79 | 8,61 | 8,66 | -0,35% | - |
| 05.10.2020 | 8,69 | 8,69 | 8,69 | 8,69 | 0,75% | - |