2,265€
-1,69%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2,29 | 2,32 | 2,22 | 2,22 | -3,02% | - |
| 18.09.2025 | 2,37 | 2,37 | 2,28 | 2,29 | -2,80% | 2,00 |
| 17.09.2025 | 2,37 | 2,42 | 2,34 | 2,35 | 0,17% | - |
| 16.09.2025 | 2,35 | 2,36 | 2,32 | 2,35 | -1,88% | - |
| 15.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 12.09.2025 | 2,40 | 2,40 | 2,39 | 2,39 | 1,27% | - |
| 11.09.2025 | 2,40 | 2,42 | 2,36 | 2,36 | -1,21% | - |
| 10.09.2025 | 2,43 | 2,45 | 2,39 | 2,39 | -1,60% | - |
| 09.09.2025 | 2,45 | 2,49 | 2,42 | 2,43 | -0,33% | - |
| 08.09.2025 | 2,45 | 2,49 | 2,43 | 2,44 | -0,89% | - |
| 05.09.2025 | 2,46 | 2,48 | 2,44 | 2,46 | -0,24% | - |
| 04.09.2025 | 2,48 | 2,51 | 2,43 | 2,47 | -0,24% | - |
| 03.09.2025 | 2,50 | 2,51 | 2,46 | 2,47 | -1,20% | 8.545,00 |
| 02.09.2025 | 2,55 | 2,57 | 2,48 | 2,50 | -1,30% | - |
| 01.09.2025 | 2,51 | 2,54 | 2,50 | 2,54 | 0,44% | - |
| 29.08.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 1,94% | - |
| 28.08.2025 | 2,49 | 2,50 | 2,42 | 2,48 | -0,16% | 652,00 |
| 27.08.2025 | 2,44 | 2,50 | 2,31 | 2,48 | 1,55% | 5.642,00 |
| 26.08.2025 | 2,46 | 2,50 | 2,41 | 2,44 | -0,41% | 2.000,00 |
| 25.08.2025 | 2,48 | 2,64 | 2,44 | 2,45 | 0,37% | - |
| 22.08.2025 | 2,46 | 2,51 | 2,43 | 2,45 | 0,08% | - |
| 21.08.2025 | 2,47 | 2,48 | 2,42 | 2,44 | 0,04% | - |
| 20.08.2025 | 2,47 | 2,51 | 2,44 | 2,44 | -1,77% | 2.000,00 |
| 19.08.2025 | 2,47 | 2,50 | 2,45 | 2,49 | 0,89% | - |
| 18.08.2025 | 2,44 | 2,51 | 2,44 | 2,46 | 0,98% | 3.200,00 |
| 15.08.2025 | 2,45 | 2,47 | 2,43 | 2,44 | -0,45% | 1.000,00 |
| 14.08.2025 | 2,44 | 2,57 | 2,41 | 2,45 | 0,45% | 650,00 |
| 13.08.2025 | 2,41 | 2,46 | 2,41 | 2,44 | 0,83% | 1.203,00 |
| 12.08.2025 | 2,39 | 2,42 | 2,38 | 2,42 | 0,83% | 1.000,00 |
| 11.08.2025 | 2,39 | 2,46 | 2,38 | 2,40 | -0,37% | 1.400,00 |
| 08.08.2025 | 2,39 | 2,42 | 2,34 | 2,41 | 1,77% | 555,00 |
| 07.08.2025 | 2,42 | 2,46 | 2,35 | 2,37 | -2,31% | - |
| 06.08.2025 | 2,50 | 2,53 | 2,42 | 2,42 | -3,16% | 2.313,00 |
| 05.08.2025 | 2,53 | 2,54 | 2,43 | 2,50 | -0,36% | - |
| 04.08.2025 | 2,62 | 2,65 | 2,48 | 2,51 | -2,03% | 390,00 |
| 01.08.2025 | 2,75 | 2,79 | 2,56 | 2,56 | -5,46% | 585,00 |
| 31.07.2025 | 2,83 | 2,84 | 2,65 | 2,71 | -2,76% | 5,00 |
| 30.07.2025 | 2,86 | 2,88 | 2,79 | 2,79 | -2,24% | - |
| 29.07.2025 | 2,92 | 2,93 | 2,83 | 2,85 | -2,89% | 177,00 |
| 28.07.2025 | 2,96 | 3,04 | 2,94 | 2,94 | -0,14% | 455,00 |
| 25.07.2025 | 2,95 | 2,96 | 2,92 | 2,94 | 0,07% | - |
| 24.07.2025 | 2,94 | 2,98 | 2,92 | 2,94 | -0,14% | 250,00 |
| 23.07.2025 | 2,94 | 2,98 | 2,91 | 2,94 | 1,00% | - |
| 22.07.2025 | 2,88 | 2,92 | 2,87 | 2,91 | 1,25% | - |
| 21.07.2025 | 2,91 | 2,95 | 2,87 | 2,88 | -1,51% | - |
| 18.07.2025 | 2,94 | 2,95 | 2,90 | 2,92 | -1,05% | - |
| 17.07.2025 | 2,93 | 2,95 | 2,90 | 2,95 | 1,51% | - |
| 16.07.2025 | 2,87 | 2,91 | 2,83 | 2,91 | 1,78% | - |
| 15.07.2025 | 2,86 | 2,88 | 2,84 | 2,86 | 0,28% | 600,00 |
| 14.07.2025 | 2,85 | 2,87 | 2,83 | 2,85 | -0,42% | - |
| 11.07.2025 | 2,84 | 2,86 | 2,81 | 2,86 | 0,70% | 1.500,00 |
| 10.07.2025 | 2,83 | 2,86 | 2,81 | 2,84 | 1,07% | - |
| 09.07.2025 | 2,83 | 2,85 | 2,77 | 2,81 | -0,57% | 4.000,00 |
| 08.07.2025 | 2,81 | 2,85 | 2,80 | 2,83 | 0,32% | 2.500,00 |
| 07.07.2025 | 2,86 | 2,90 | 2,79 | 2,82 | -0,88% | 4.000,00 |
| 04.07.2025 | 2,83 | 2,84 | 2,80 | 2,84 | 0,78% | - |
| 03.07.2025 | 2,81 | 2,85 | 2,78 | 2,82 | 0,97% | - |
| 02.07.2025 | 2,74 | 2,80 | 2,73 | 2,80 | 1,90% | - |
| 01.07.2025 | 2,69 | 2,76 | 2,69 | 2,74 | 1,78% | - |
| 30.06.2025 | 2,73 | 2,73 | 2,68 | 2,70 | -0,30% | - |
| 27.06.2025 | 2,69 | 2,74 | 2,68 | 2,70 | 0,60% | 5.100,00 |
| 26.06.2025 | 2,69 | 2,71 | 2,63 | 2,69 | -0,99% | - |
| 25.06.2025 | 2,74 | 2,78 | 2,70 | 2,71 | 0,18% | - |
| 24.06.2025 | 2,76 | 2,77 | 2,71 | 2,71 | -0,88% | 8.620,00 |
| 23.06.2025 | 2,76 | 2,80 | 2,69 | 2,73 | -1,16% | 3.000,00 |
| 20.06.2025 | 2,73 | 2,83 | 2,73 | 2,77 | 2,22% | - |
| 19.06.2025 | 2,78 | 2,78 | 2,71 | 2,71 | -2,24% | - |
| 18.06.2025 | 2,77 | 2,80 | 2,76 | 2,77 | 0,07% | - |
| 17.06.2025 | 2,80 | 2,82 | 2,76 | 2,77 | -1,53% | - |
| 16.06.2025 | 2,86 | 2,87 | 2,81 | 2,81 | -1,40% | - |
| 13.06.2025 | 2,87 | 2,92 | 2,84 | 2,85 | -2,33% | - |
| 12.06.2025 | 2,90 | 2,92 | 2,87 | 2,92 | -0,51% | - |
| 11.06.2025 | 2,91 | 2,98 | 2,90 | 2,93 | -0,48% | - |
| 10.06.2025 | 2,89 | 2,95 | 2,87 | 2,95 | 1,83% | - |
| 09.06.2025 | 2,87 | 2,91 | 2,85 | 2,89 | 1,58% | - |
| 06.06.2025 | 2,79 | 2,85 | 2,78 | 2,85 | 2,26% | 1,00 |
| 05.06.2025 | 2,81 | 2,85 | 2,76 | 2,78 | -1,49% | - |
| 04.06.2025 | 2,86 | 2,87 | 2,82 | 2,83 | -0,98% | - |
| 03.06.2025 | 2,81 | 2,86 | 2,77 | 2,85 | 1,57% | - |
| 02.06.2025 | 2,87 | 2,88 | 2,81 | 2,81 | -2,57% | - |
| 30.05.2025 | 2,87 | 2,91 | 2,84 | 2,88 | 1,05% | - |
| 29.05.2025 | 2,98 | 2,98 | 2,84 | 2,85 | -1,62% | 33,00 |
| 28.05.2025 | 2,96 | 3,02 | 2,90 | 2,90 | -2,72% | 2.632,00 |
| 27.05.2025 | 3,01 | 3,07 | 2,96 | 2,98 | -1,06% | 4.200,00 |
| 26.05.2025 | 2,97 | 3,02 | 2,97 | 3,01 | 2,41% | 2.700,00 |
| 23.05.2025 | 3,05 | 3,07 | 2,92 | 2,94 | -1,93% | - |
| 22.05.2025 | 3,09 | 3,16 | 3,00 | 3,00 | -1,99% | 866,00 |
| 21.05.2025 | 3,23 | 3,25 | 3,05 | 3,06 | -4,70% | 314,00 |
| 20.05.2025 | 3,26 | 3,30 | 3,21 | 3,21 | -1,47% | 2.400,00 |
| 19.05.2025 | 3,29 | 3,37 | 3,25 | 3,26 | -1,84% | 1.511,00 |
| 16.05.2025 | 3,25 | 3,33 | 3,24 | 3,32 | 2,22% | - |
| 15.05.2025 | 3,25 | 3,32 | 3,24 | 3,25 | -0,70% | - |
| 14.05.2025 | 3,29 | 3,31 | 3,24 | 3,27 | -0,33% | - |
| 13.05.2025 | 3,30 | 3,38 | 3,28 | 3,28 | -1,44% | - |
| 12.05.2025 | 3,23 | 3,36 | 3,15 | 3,33 | 6,39% | 6.000,00 |
| 09.05.2025 | 3,22 | 3,25 | 3,12 | 3,13 | -2,73% | 2.200,00 |
| 08.05.2025 | 3,23 | 3,27 | 3,20 | 3,22 | 0,72% | - |
| 07.05.2025 | 3,17 | 3,22 | 3,16 | 3,20 | 1,14% | - |
| 06.05.2025 | 3,13 | 3,17 | 3,09 | 3,16 | 0,64% | - |
| 05.05.2025 | 3,16 | 3,18 | 3,12 | 3,14 | -1,51% | - |