2,100€
3,24%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,05 | 2,11 | 2,02 | 2,10 | 3,40% | 3.750,00 |
| 28.05.2026 | 2,03 | 2,06 | 2,01 | 2,03 | 1,04% | 800,00 |
| 27.05.2026 | 1,98 | 2,03 | 1,88 | 2,01 | 0,50% | 65.100,00 |
| 26.05.2026 | 2,01 | 2,05 | 1,96 | 2,00 | -1,67% | - |
| 25.05.2026 | 2,02 | 2,09 | 2,02 | 2,03 | 3,30% | 10.385,00 |
| 22.05.2026 | 1,96 | 2,02 | 1,94 | 1,97 | 0,97% | 2.520,00 |
| 21.05.2026 | 1,88 | 1,97 | 1,87 | 1,95 | 2,79% | 130.000,00 |
| 20.05.2026 | 1,87 | 1,90 | 1,83 | 1,90 | 1,23% | - |
| 19.05.2026 | 1,87 | 1,93 | 1,87 | 1,87 | -1,06% | 160.068,00 |
| 18.05.2026 | 1,88 | 1,90 | 1,86 | 1,89 | 0,74% | 136.276,00 |
| 15.05.2026 | 1,88 | 1,91 | 1,86 | 1,88 | 0,37% | 62.000,00 |
| 14.05.2026 | 1,93 | 1,95 | 1,87 | 1,87 | -2,90% | 11.000,00 |
| 13.05.2026 | 2,03 | 2,04 | 1,93 | 1,93 | -3,89% | 132.000,00 |
| 12.05.2026 | 2,08 | 2,12 | 1,95 | 2,01 | -1,95% | 146.610,00 |
| 11.05.2026 | 2,12 | 2,12 | 2,02 | 2,05 | -2,62% | 138.820,00 |
| 08.05.2026 | 2,32 | 2,32 | 2,08 | 2,10 | -10,21% | 98.150,00 |
| 07.05.2026 | 2,37 | 2,40 | 2,33 | 2,34 | -0,55% | - |
| 06.05.2026 | 2,34 | 2,37 | 2,33 | 2,35 | 0,30% | - |
| 05.05.2026 | 2,32 | 2,35 | 2,30 | 2,35 | 0,69% | 90.200,00 |
| 04.05.2026 | 2,38 | 2,41 | 2,33 | 2,33 | 0,69% | - |
| 30.04.2026 | 2,30 | 2,33 | 2,29 | 2,32 | 0,26% | 6.660,00 |
| 29.04.2026 | 2,36 | 2,36 | 2,30 | 2,31 | -1,20% | 62.208,00 |
| 28.04.2026 | 2,30 | 2,35 | 2,29 | 2,34 | -0,04% | 980,00 |
| 27.04.2026 | 2,33 | 2,37 | 2,32 | 2,34 | 0,17% | - |
| 24.04.2026 | 2,34 | 2,34 | 2,31 | 2,33 | 0,30% | - |
| 23.04.2026 | 2,34 | 2,36 | 2,32 | 2,33 | -0,81% | 8.500,00 |
| 22.04.2026 | 2,33 | 2,37 | 2,24 | 2,35 | 1,43% | 610.696,00 |
| 21.04.2026 | 2,36 | 2,40 | 2,31 | 2,31 | -1,45% | 72.360,00 |
| 20.04.2026 | 2,38 | 2,40 | 2,29 | 2,35 | -3,14% | 3.825,00 |
| 17.04.2026 | 2,38 | 2,45 | 2,38 | 2,42 | 1,85% | 2.597,00 |
| 16.04.2026 | 2,38 | 2,41 | 2,37 | 2,38 | 0,04% | - |
| 15.04.2026 | 2,31 | 2,39 | 2,30 | 2,38 | 2,50% | - |
| 14.04.2026 | 2,26 | 2,33 | 2,25 | 2,32 | 3,16% | - |
| 13.04.2026 | 2,24 | 2,27 | 2,21 | 2,25 | 0,85% | 6.342,00 |
| 10.04.2026 | 2,26 | 2,27 | 2,23 | 2,23 | -0,62% | 17.100,00 |
| 09.04.2026 | 2,26 | 2,29 | 2,24 | 2,24 | -1,01% | 117.000,00 |
| 08.04.2026 | 2,27 | 2,32 | 2,24 | 2,27 | 1,66% | 45.949,00 |
| 07.04.2026 | 2,29 | 2,31 | 2,23 | 2,23 | -1,63% | 203.858,00 |
| 02.04.2026 | 2,23 | 2,28 | 2,23 | 2,27 | 0,00% | 3.200,00 |
| 01.04.2026 | 2,28 | 2,29 | 2,21 | 2,27 | 0,18% | - |
| 31.03.2026 | 2,23 | 2,27 | 2,19 | 2,26 | 2,96% | 80.000,00 |
| 30.03.2026 | 2,17 | 2,23 | 2,17 | 2,20 | 1,38% | 178.972,00 |
| 27.03.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -3,64% | 88.288,00 |
| 26.03.2026 | 2,23 | 2,29 | 2,22 | 2,25 | -0,31% | - |
| 25.03.2026 | 2,20 | 2,27 | 2,20 | 2,26 | 2,78% | 1.116,00 |
| 24.03.2026 | 2,22 | 2,23 | 2,18 | 2,20 | -1,04% | 22.000,00 |
| 23.03.2026 | 2,15 | 2,22 | 2,13 | 2,22 | 1,84% | 68.900,00 |
| 20.03.2026 | 2,24 | 2,28 | 2,17 | 2,18 | -2,72% | 10.720,00 |
| 19.03.2026 | 2,27 | 2,30 | 2,23 | 2,24 | -1,88% | 51.100,00 |
| 18.03.2026 | 2,27 | 2,30 | 2,26 | 2,28 | 0,97% | 110.500,00 |
| 17.03.2026 | 2,23 | 2,31 | 2,17 | 2,26 | 1,98% | 33.720,00 |
| 16.03.2026 | 2,30 | 2,30 | 2,19 | 2,22 | -2,59% | 4.346,00 |
| 13.03.2026 | 2,31 | 2,35 | 2,25 | 2,28 | -1,30% | 3.999,00 |
| 12.03.2026 | 2,29 | 2,32 | 2,29 | 2,31 | -0,22% | - |
| 11.03.2026 | 2,31 | 2,34 | 2,28 | 2,31 | 0,39% | 54.940,00 |
| 10.03.2026 | 2,30 | 2,33 | 2,29 | 2,30 | 0,35% | - |
| 09.03.2026 | 2,35 | 2,35 | 2,28 | 2,29 | -2,30% | 141.000,00 |
| 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 |