1,271€
-5,57%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,38 | 1,40 | 1,27 | 1,27 | -6,81% | - |
| 11.11.2026 | 1,36 | 1,39 | 1,30 | 1,37 | 0,59% | 200.000,00 |
| 10.11.2026 | 1,35 | 1,38 | 1,33 | 1,36 | -2,02% | 32.684,00 |
| 09.11.2026 | 1,27 | 1,41 | 1,26 | 1,39 | 8,28% | 14.000,00 |
| 06.11.2026 | 1,26 | 1,29 | 1,16 | 1,28 | 3,64% | 503.510,00 |
| 05.11.2026 | 1,32 | 1,40 | 1,24 | 1,24 | -4,04% | 2.442,00 |
| 04.11.2026 | 1,38 | 1,42 | 1,26 | 1,29 | -6,81% | - |
| 03.11.2026 | 1,44 | 1,46 | 1,38 | 1,38 | -3,09% | - |
| 02.11.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,56% | 10.992,00 |
| 30.10.2026 | 1,44 | 1,49 | 1,43 | 1,43 | -0,76% | 816,00 |
| 29.10.2026 | 1,35 | 1,47 | 1,33 | 1,44 | 6,65% | - |
| 28.10.2026 | 1,38 | 1,38 | 1,34 | 1,35 | -3,90% | - |
| 27.10.2026 | 1,33 | 1,41 | 1,33 | 1,41 | 4,91% | 8.400,00 |
| 26.10.2026 | 1,32 | 1,36 | 1,31 | 1,34 | 1,90% | 43.750,00 |
| 23.10.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -0,45% | 5.980,00 |
| 22.10.2026 | 1,29 | 1,38 | 1,28 | 1,32 | 1,46% | 1.560,00 |
| 21.10.2026 | 1,34 | 1,36 | 1,30 | 1,31 | -1,29% | 111.217,00 |
| 20.10.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -2,87% | 4.500,00 |
| 19.10.2026 | 1,44 | 1,45 | 1,35 | 1,36 | -3,61% | 126.000,00 |
| 16.10.2026 | 1,46 | 1,47 | 1,41 | 1,41 | -3,22% | 7.304,00 |
| 15.10.2026 | 1,41 | 1,50 | 1,39 | 1,46 | 2,03% | 4.482,00 |
| 14.10.2026 | 1,50 | 1,50 | 1,43 | 1,43 | -4,54% | 78.000,00 |
| 13.10.2026 | 1,56 | 1,59 | 1,50 | 1,50 | -4,28% | 32.400,00 |
| 12.10.2026 | 1,56 | 1,57 | 1,49 | 1,57 | 1,56% | 133.300,00 |
| 09.10.2026 | 1,63 | 1,64 | 1,54 | 1,54 | -2,90% | - |
| 08.10.2026 | 1,64 | 1,67 | 1,59 | 1,59 | -3,70% | 33.600,00 |
| 07.10.2026 | 1,63 | 1,66 | 1,56 | 1,65 | 0,55% | 365.616,00 |
| 06.10.2026 | 1,73 | 1,74 | 1,61 | 1,64 | -4,99% | 153.232,00 |
| 05.10.2026 | 1,81 | 1,82 | 1,73 | 1,73 | -3,14% | 168.806,00 |
| 02.10.2026 | 1,84 | 1,85 | 1,78 | 1,78 | -3,63% | 264.000,00 |
| 01.10.2026 | 1,88 | 1,88 | 1,82 | 1,85 | 0,11% | 43.200,00 |
| 30.09.2026 | 1,88 | 1,89 | 1,84 | 1,85 | -1,07% | 95.000,00 |
| 29.09.2026 | 1,87 | 1,91 | 1,87 | 1,87 | -0,64% | 294.000,00 |
| 28.09.2026 | 1,89 | 1,91 | 1,86 | 1,88 | -2,14% | 62.000,00 |
| 25.09.2026 | 1,93 | 1,94 | 1,91 | 1,92 | 0,16% | 178.000,00 |
| 24.09.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -0,67% | - |
| 23.09.2026 | 1,93 | 1,94 | 1,92 | 1,93 | 0,16% | - |
| 22.09.2026 | 1,92 | 1,95 | 1,92 | 1,93 | 0,10% | - |
| 21.09.2026 | 1,93 | 1,95 | 1,91 | 1,92 | 1,05% | 28.000,00 |
| 18.09.2026 | 1,96 | 1,97 | 1,90 | 1,90 | -3,10% | 300,00 |
| 17.09.2026 | 1,93 | 1,97 | 1,92 | 1,97 | 2,66% | 28.000,00 |
| 16.09.2026 | 1,93 | 1,94 | 1,91 | 1,91 | -0,31% | - |
| 15.09.2026 | 1,90 | 1,93 | 1,90 | 1,92 | 0,52% | - |
| 14.09.2026 | 1,91 | 1,94 | 1,90 | 1,91 | -0,26% | - |
| 11.09.2026 | 1,89 | 1,92 | 1,89 | 1,92 | 1,43% | 60.800,00 |
| 10.09.2026 | 1,89 | 1,90 | 1,88 | 1,89 | 0,32% | 110.500,00 |
| 09.09.2026 | 1,90 | 1,90 | 1,88 | 1,88 | -1,41% | - |
| 08.09.2026 | 1,91 | 1,94 | 1,89 | 1,91 | -0,73% | 3.354,00 |
| 07.09.2026 | 1,92 | 1,93 | 1,92 | 1,92 | 0,37% | 21.900,00 |
| 04.09.2026 | 1,90 | 1,94 | 1,89 | 1,92 | 2,13% | 18.370,00 |
| 03.09.2026 | 1,93 | 1,94 | 1,87 | 1,88 | -2,34% | 73.130,00 |
| 02.09.2026 | 1,93 | 1,95 | 1,92 | 1,92 | 0,47% | - |
| 01.09.2026 | 1,96 | 1,98 | 1,91 | 1,91 | -2,40% | 63.750,00 |
| 31.08.2026 | 1,95 | 1,97 | 1,94 | 1,96 | 0,82% | - |
| 28.08.2026 | 1,97 | 1,98 | 1,94 | 1,94 | -0,97% | 116.944,00 |
| 27.08.2026 | 1,95 | 1,98 | 1,91 | 1,96 | -1,26% | 20.000,00 |
| 26.08.2026 | 2,00 | 2,03 | 1,97 | 1,99 | -1,14% | 173.795,00 |
| 25.08.2026 | 2,01 | 2,02 | 1,98 | 2,01 | 1,21% | 122.000,00 |
| 24.08.2026 | 1,98 | 2,01 | 1,97 | 1,99 | -1,54% | 7.900,00 |
| 21.08.2026 | 1,95 | 2,02 | 1,92 | 2,02 | 2,13% | 7.644,00 |
| 20.08.2026 | 1,93 | 1,98 | 1,92 | 1,98 | 2,23% | 92.610,00 |
| 19.08.2026 | 1,93 | 1,97 | 1,93 | 1,93 | -0,41% | 13.800,00 |
| 18.08.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 1,36% | 462.000,00 |
| 17.08.2026 | 1,99 | 2,02 | 1,91 | 1,91 | -3,96% | 15.300,00 |
| 14.08.2026 | 2,03 | 2,04 | 1,99 | 1,99 | -2,06% | - |
| 13.08.2026 | 1,99 | 2,04 | 1,95 | 2,04 | 2,62% | 3.500,00 |
| 12.08.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 0,20% | - |
| 11.08.2026 | 1,99 | 2,01 | 1,92 | 1,98 | 0,00% | - |
| 10.08.2026 | 1,99 | 2,01 | 1,97 | 1,98 | -0,80% | 17.640,00 |
| 07.08.2026 | 1,92 | 2,02 | 1,90 | 2,00 | 4,23% | 23.423,00 |
| 06.08.2026 | 1,88 | 1,92 | 1,87 | 1,91 | 1,70% | 828,00 |
| 05.08.2026 | 1,94 | 1,96 | 1,88 | 1,88 | -3,78% | 630,00 |
| 04.08.2026 | 1,92 | 1,97 | 1,91 | 1,96 | 2,09% | 22.742,00 |
| 03.08.2026 | 1,87 | 1,92 | 1,85 | 1,92 | 3,46% | 20.300,00 |
| 31.07.2026 | 1,89 | 1,90 | 1,84 | 1,85 | -0,91% | 560,00 |
| 30.07.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -1,63% | - |
| 29.07.2026 | 1,91 | 1,96 | 1,90 | 1,90 | -2,76% | - |
| 28.07.2026 | 1,94 | 1,98 | 1,94 | 1,95 | -0,61% | - |
| 27.07.2026 | 1,90 | 2,01 | 1,88 | 1,97 | 5,36% | - |
| 24.07.2026 | 1,87 | 1,91 | 1,86 | 1,87 | 0,38% | - |
| 23.07.2026 | 1,85 | 1,92 | 1,85 | 1,86 | -0,21% | 65.500,00 |
| 22.07.2026 | 1,91 | 1,93 | 1,86 | 1,86 | -1,90% | - |
| 21.07.2026 | 1,97 | 1,98 | 1,89 | 1,90 | -3,01% | - |
| 20.07.2026 | 1,98 | 2,00 | 1,94 | 1,96 | -1,61% | - |
| 17.07.2026 | 2,02 | 2,04 | 1,99 | 1,99 | -1,68% | - |
| 16.07.2026 | 1,98 | 2,02 | 1,98 | 2,02 | 1,50% | - |
| 15.07.2026 | 2,00 | 2,02 | 1,97 | 1,99 | 0,10% | - |
| 14.07.2026 | 1,99 | 2,01 | 1,94 | 1,99 | 1,01% | 31.000,00 |
| 13.07.2026 | 1,96 | 1,99 | 1,95 | 1,97 | -0,20% | 18.750,00 |
| 10.07.2026 | 1,94 | 1,98 | 1,93 | 1,98 | 2,17% | 28.000,00 |
| 09.07.2026 | 1,93 | 1,96 | 1,92 | 1,93 | 0,21% | 69.000,00 |
| 08.07.2026 | 1,94 | 1,95 | 1,92 | 1,93 | -0,10% | 367.520,00 |
| 07.07.2026 | 1,93 | 1,96 | 1,92 | 1,93 | 0,21% | 5.985,00 |
| 06.07.2026 | 1,99 | 2,00 | 1,93 | 1,93 | -2,97% | 4.360,00 |
| 03.07.2026 | 1,99 | 2,00 | 1,98 | 1,99 | 1,53% | 950,00 |
| 02.07.2026 | 2,05 | 2,05 | 1,95 | 1,96 | -3,83% | 165.780,00 |
| 01.07.2026 | 2,02 | 2,08 | 2,00 | 2,04 | -0,15% | 4.000,00 |
| 30.06.2026 | 2,05 | 2,05 | 2,02 | 2,04 | 1,04% | - |
| 29.06.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -1,27% | 5.870,00 |
| 26.06.2026 | 1,96 | 2,05 | 1,95 | 2,04 | 2,15% | 4.645,00 |