2,294€
-1,38%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,35 | 2,35 | 2,28 | 2,31 | -1,53% | 126.000,00 |
| 06.03.2026 | 2,39 | 2,42 | 2,32 | 2,35 | -0,63% | 20.200,00 |
| 05.03.2026 | 2,39 | 2,42 | 2,35 | 2,36 | -0,92% | 240,00 |
| 04.03.2026 | 2,34 | 2,41 | 2,34 | 2,39 | 0,97% | 93.450,00 |
| 03.03.2026 | 2,34 | 2,40 | 2,33 | 2,36 | 0,13% | 9.800,00 |
| 02.03.2026 | 2,30 | 2,38 | 2,29 | 2,36 | 2,30% | 136.500,00 |
| 27.02.2026 | 2,33 | 2,34 | 2,28 | 2,31 | -0,30% | 720,00 |
| 26.02.2026 | 2,35 | 2,43 | 2,30 | 2,31 | -1,99% | - |
| 25.02.2026 | 2,40 | 2,42 | 2,34 | 2,36 | -3,00% | 42.000,00 |
| 24.02.2026 | 2,43 | 2,48 | 2,41 | 2,43 | 1,16% | 5.800,00 |
| 23.02.2026 | 2,43 | 2,47 | 2,39 | 2,41 | 0,29% | 87.804,00 |
| 20.02.2026 | 2,50 | 2,51 | 2,36 | 2,40 | -4,16% | 3.940,00 |
| 19.02.2026 | 2,60 | 2,60 | 2,48 | 2,50 | -1,69% | - |
| 18.02.2026 | 2,55 | 2,58 | 2,51 | 2,55 | 0,04% | - |
| 17.02.2026 | 2,61 | 2,64 | 2,51 | 2,54 | -3,49% | 231.639,00 |
| 16.02.2026 | 2,56 | 2,65 | 2,56 | 2,64 | 2,05% | 257.560,00 |
| 13.02.2026 | 2,43 | 2,59 | 2,43 | 2,58 | 7,27% | 4.000,00 |
| 12.02.2026 | 2,47 | 2,49 | 2,41 | 2,41 | -1,63% | - |
| 11.02.2026 | 2,40 | 2,52 | 2,40 | 2,45 | 0,33% | - |
| 10.02.2026 | 2,23 | 2,46 | 2,21 | 2,44 | 10,96% | 1.400,00 |
| 09.02.2026 | 2,21 | 2,26 | 2,20 | 2,20 | -1,04% | - |
| 06.02.2026 | 2,24 | 2,29 | 2,21 | 2,22 | -0,67% | 69.000,00 |
| 05.02.2026 | 2,35 | 2,35 | 2,24 | 2,24 | -4,20% | 7.800,00 |
| 04.02.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 1,79% | 2.475,00 |
| 03.02.2026 | 2,36 | 2,36 | 2,28 | 2,29 | -2,92% | - |
| 02.02.2026 | 2,31 | 2,37 | 2,30 | 2,36 | 0,98% | 15.500,00 |
| 30.01.2026 | 2,29 | 2,35 | 2,28 | 2,34 | 2,99% | 43.300,00 |
| 29.01.2026 | 2,31 | 2,33 | 2,26 | 2,27 | -0,44% | 7.394,00 |
| 28.01.2026 | 2,40 | 2,46 | 2,28 | 2,28 | -4,96% | 37.930,00 |
| 27.01.2026 | 2,43 | 2,44 | 2,37 | 2,40 | 0,92% | 1.029,00 |
| 26.01.2026 | 2,44 | 2,47 | 2,38 | 2,38 | -2,10% | - |
| 23.01.2026 | 2,45 | 2,48 | 2,42 | 2,43 | 0,00% | 61.401,00 |
| 22.01.2026 | 2,43 | 2,47 | 2,42 | 2,43 | 0,29% | 101.752,00 |
| 21.01.2026 | 2,38 | 2,44 | 2,35 | 2,42 | 2,32% | - |
| 20.01.2026 | 2,50 | 2,51 | 2,37 | 2,37 | -5,32% | 29.000,00 |
| 19.01.2026 | 2,45 | 2,52 | 2,45 | 2,50 | 1,26% | 147.000,00 |
| 16.01.2026 | 2,53 | 2,57 | 2,47 | 2,47 | -3,48% | 39.962,00 |
| 15.01.2026 | 2,53 | 2,58 | 2,52 | 2,56 | 1,55% | 90.200,00 |
| 14.01.2026 | 2,42 | 2,52 | 2,41 | 2,52 | 4,61% | - |
| 13.01.2026 | 2,40 | 2,44 | 2,39 | 2,41 | -0,86% | 105.000,00 |
| 12.01.2026 | 2,37 | 2,43 | 2,36 | 2,43 | 2,02% | - |
| 09.01.2026 | 2,39 | 2,40 | 2,34 | 2,38 | 0,34% | 268.500,00 |
| 08.01.2026 | 2,31 | 2,42 | 2,30 | 2,37 | 2,86% | - |
| 07.01.2026 | 2,32 | 2,33 | 2,28 | 2,31 | 0,13% | 12.253,00 |
| 06.01.2026 | 2,33 | 2,34 | 2,30 | 2,31 | -1,03% | 6.820,00 |
| 05.01.2026 | 2,25 | 2,35 | 2,24 | 2,33 | 4,07% | 75.852,00 |
| 02.01.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 6,98% | 45.379,00 |
| 30.12.2025 | 2,11 | 2,14 | 2,07 | 2,09 | -0,95% | - |
| 29.12.2025 | 2,10 | 2,14 | 2,05 | 2,11 | -0,09% | 36.623,00 |
| 23.12.2025 | 2,13 | 2,14 | 2,11 | 2,11 | 0,00% | - |
| 22.12.2025 | 2,14 | 2,14 | 2,11 | 2,11 | -3,38% | - |
| 18.12.2025 | 2,15 | 2,19 | 2,10 | 2,19 | 0,55% | 2.127,00 |
| 17.12.2025 | 2,18 | 2,19 | 2,16 | 2,18 | 0,37% | - |
| 16.12.2025 | 2,24 | 2,24 | 2,15 | 2,17 | -1,45% | - |
| 15.12.2025 | 2,25 | 2,27 | 2,19 | 2,20 | -2,31% | 400,00 |
| 11.12.2025 | 2,27 | 2,28 | 2,25 | 2,25 | -1,01% | 10.888,00 |
| 10.12.2025 | 2,28 | 2,29 | 2,25 | 2,28 | 0,22% | - |
| 09.12.2025 | 2,29 | 2,31 | 2,27 | 2,27 | -0,53% | - |
| 05.12.2025 | 2,29 | 2,33 | 2,28 | 2,28 | -0,09% | - |
| 04.12.2025 | 2,27 | 2,30 | 2,26 | 2,28 | 1,51% | 1.200,00 |
| 03.12.2025 | 2,26 | 2,27 | 2,25 | 2,25 | -1,19% | 1.440,00 |
| 02.12.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 2,20% | - |
| 01.12.2025 | 2,27 | 2,29 | 2,23 | 2,23 | -1,59% | - |
| 28.11.2025 | 2,30 | 2,31 | 2,26 | 2,26 | -1,14% | - |
| 27.11.2025 | 2,25 | 2,33 | 2,25 | 2,29 | 1,96% | - |
| 26.11.2025 | 2,28 | 2,29 | 2,25 | 2,25 | -0,27% | - |
| 25.11.2025 | 2,29 | 2,34 | 2,20 | 2,25 | -1,14% | 6.000,00 |
| 24.11.2025 | 2,35 | 2,36 | 2,28 | 2,28 | -0,13% | 300,00 |
| 21.11.2025 | 2,32 | 2,33 | 2,28 | 2,28 | -5,63% | - |
| 20.11.2025 | 2,42 | 2,42 | 2,40 | 2,42 | 0,37% | - |
| 19.11.2025 | 2,37 | 2,42 | 2,37 | 2,41 | 0,88% | 1.320,00 |
| 18.11.2025 | 2,36 | 2,40 | 2,33 | 2,39 | -1,08% | - |
| 14.11.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -0,37% | - |
| 13.11.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -1,62% | - |
| 12.11.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -0,08% | - |
| 11.11.2025 | 2,48 | 2,51 | 2,43 | 2,46 | 4,58% | - |
| 10.11.2025 | 2,38 | 2,39 | 2,34 | 2,36 | -0,04% | - |
| 07.11.2025 | 2,26 | 2,36 | 2,20 | 2,36 | 6,36% | - |
| 06.11.2025 | 2,24 | 2,24 | 2,20 | 2,22 | 0,82% | 10.000,00 |
| 05.11.2025 | 2,27 | 2,28 | 2,20 | 2,20 | -1,26% | - |
| 04.11.2025 | 2,29 | 2,31 | 2,23 | 2,23 | -1,24% | - |
| 03.11.2025 | 2,33 | 2,36 | 2,25 | 2,25 | -2,63% | 2.500,00 |
| 31.10.2025 | 2,30 | 2,33 | 2,28 | 2,32 | -2,57% | - |
| 30.10.2025 | 2,35 | 2,38 | 2,35 | 2,38 | 0,00% | - |
| 29.10.2025 | 2,40 | 2,42 | 2,29 | 2,38 | -1,21% | 15,00 |
| 28.10.2025 | 2,39 | 2,42 | 2,38 | 2,41 | 0,50% | 950,00 |
| 27.10.2025 | 2,37 | 2,40 | 2,36 | 2,39 | 1,57% | - |
| 24.10.2025 | 2,38 | 2,41 | 2,34 | 2,36 | 0,17% | - |
| 23.10.2025 | 2,35 | 2,38 | 2,34 | 2,35 | -0,63% | - |
| 21.10.2025 | 2,35 | 2,38 | 2,33 | 2,37 | 1,11% | - |
| 20.10.2025 | 2,36 | 2,37 | 2,32 | 2,34 | -1,14% | - |
| 17.10.2025 | 2,35 | 2,39 | 2,34 | 2,37 | -2,15% | - |
| 16.10.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 0,00% | - |
| 15.10.2025 | 2,43 | 2,45 | 2,41 | 2,42 | -0,29% | - |
| 14.10.2025 | 2,38 | 2,45 | 2,37 | 2,43 | 1,55% | - |
| 13.10.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 0,55% | 8.048,00 |
| 10.10.2025 | 2,38 | 2,38 | 2,37 | 2,38 | 0,17% | - |
| 09.10.2025 | 2,40 | 2,41 | 2,37 | 2,37 | 0,04% | - |
| 08.10.2025 | 2,39 | 2,41 | 2,36 | 2,37 | 1,02% | - |
| 07.10.2025 | 2,36 | 2,38 | 2,33 | 2,35 | 0,17% | - |