2,812$
-0,64%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,83 | 2,85 | 2,80 | 2,82 | -0,35% | 3.408.869,00 |
| 14.10.2025 | 2,76 | 2,85 | 2,75 | 2,83 | 1,80% | 4.018.830,00 |
| 13.10.2025 | 2,68 | 2,79 | 2,68 | 2,78 | 4,12% | 3.848.000,00 |
| 10.10.2025 | 2,73 | 2,75 | 2,67 | 2,67 | -2,20% | 4.148.541,00 |
| 09.10.2025 | 2,79 | 2,79 | 2,72 | 2,73 | -2,15% | 2.382.534,00 |
| 08.10.2025 | 2,75 | 2,81 | 2,75 | 2,79 | 1,45% | 2.678.997,00 |
| 07.10.2025 | 2,77 | 2,78 | 2,71 | 2,75 | -1,08% | 3.332.277,00 |
| 06.10.2025 | 2,78 | 2,82 | 2,76 | 2,78 | 0,72% | 2.766.430,00 |
| 02.10.2025 | 2,74 | 2,79 | 2,69 | 2,76 | 0,00% | 2.892.847,00 |
| 01.10.2025 | 2,76 | 2,77 | 2,70 | 2,76 | 0,36% | 2.990.648,00 |
| 30.09.2025 | 2,68 | 2,81 | 2,68 | 2,75 | 4,17% | 6.385.755,00 |
| 29.09.2025 | 2,64 | 2,68 | 2,62 | 2,64 | 1,15% | 3.430.961,00 |
| 26.09.2025 | 2,70 | 2,72 | 2,60 | 2,61 | -4,40% | 4.180.729,00 |
| 25.09.2025 | 2,66 | 2,77 | 2,65 | 2,73 | 4,60% | 7.978.263,00 |
| 24.09.2025 | 2,60 | 2,64 | 2,59 | 2,61 | 0,77% | 4.858.227,00 |
| 23.09.2025 | 2,59 | 2,69 | 2,57 | 2,59 | 0,00% | 4.459.148,00 |
| 22.09.2025 | 2,64 | 2,68 | 2,58 | 2,59 | -2,63% | 4.714.818,00 |
| 19.09.2025 | 2,68 | 2,69 | 2,59 | 2,66 | -0,13% | 9.125.627,00 |
| 18.09.2025 | 2,78 | 2,80 | 2,66 | 2,66 | -3,50% | 6.364.207,00 |
| 17.09.2025 | 2,80 | 2,82 | 2,76 | 2,76 | -1,43% | 2.831.799,00 |
| 16.09.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 1,82% | 2.413.918,00 |
| 15.09.2025 | 2,79 | 2,80 | 2,74 | 2,75 | -1,43% | 2.566.620,00 |
| 12.09.2025 | 2,80 | 2,82 | 2,79 | 2,79 | -0,36% | 2.256.339,00 |
| 11.09.2025 | 2,78 | 2,82 | 2,78 | 2,80 | 0,36% | 2.268.918,00 |
| 10.09.2025 | 2,83 | 2,85 | 2,78 | 2,79 | -1,76% | 2.840.460,00 |
| 09.09.2025 | 2,87 | 2,89 | 2,83 | 2,84 | -1,39% | 2.505.058,00 |
| 08.09.2025 | 2,89 | 2,90 | 2,85 | 2,88 | -0,35% | 3.189.214,00 |
| 05.09.2025 | 2,88 | 2,92 | 2,86 | 2,89 | 0,35% | 2.982.763,00 |
| 04.09.2025 | 2,88 | 2,90 | 2,83 | 2,88 | -0,17% | 4.618.003,00 |
| 03.09.2025 | 2,91 | 2,94 | 2,87 | 2,89 | -0,86% | 3.059.784,00 |
| 02.09.2025 | 2,94 | 2,95 | 2,87 | 2,91 | -2,35% | 5.380.622,00 |
| 29.08.2025 | 2,90 | 2,98 | 2,89 | 2,98 | 2,76% | 3.700.650,00 |
| 28.08.2025 | 2,86 | 2,90 | 2,82 | 2,90 | 0,00% | 2.925.195,00 |
| 27.08.2025 | 2,78 | 2,91 | 2,77 | 2,90 | 2,47% | 6.081.102,00 |
| 26.08.2025 | 2,83 | 2,90 | 2,80 | 2,83 | -0,70% | 7.646.387,00 |
| 25.08.2025 | 2,87 | 2,91 | 2,83 | 2,85 | -0,70% | 4.367.901,00 |
| 22.08.2025 | 2,84 | 2,91 | 2,83 | 2,87 | 1,06% | 4.583.058,00 |
| 21.08.2025 | 2,84 | 2,87 | 2,80 | 2,84 | -0,35% | 3.160.902,00 |
| 20.08.2025 | 2,90 | 2,92 | 2,84 | 2,85 | -1,38% | 3.159.949,00 |
| 19.08.2025 | 2,88 | 2,92 | 2,87 | 2,89 | 0,35% | 2.115.556,00 |
| 18.08.2025 | 2,86 | 2,88 | 2,84 | 2,88 | 1,05% | 2.472.494,00 |
| 15.08.2025 | 2,85 | 2,88 | 2,84 | 2,85 | 0,00% | 1.767.282,00 |
| 14.08.2025 | 2,83 | 2,86 | 2,82 | 2,85 | -0,35% | 2.511.946,00 |
| 13.08.2025 | 2,82 | 2,89 | 2,81 | 2,86 | 1,06% | 2.846.596,00 |
| 12.08.2025 | 2,78 | 2,83 | 2,77 | 2,83 | 1,43% | 2.732.392,00 |
| 11.08.2025 | 2,82 | 2,86 | 2,78 | 2,79 | -0,36% | 4.304.243,00 |
| 08.08.2025 | 2,75 | 2,83 | 2,74 | 2,80 | 1,45% | 3.013.646,00 |
| 07.08.2025 | 2,82 | 2,83 | 2,73 | 2,76 | -2,47% | 5.770.146,00 |
| 06.08.2025 | 2,90 | 2,91 | 2,81 | 2,83 | -2,41% | 6.452.727,00 |
| 05.08.2025 | 2,90 | 2,90 | 2,80 | 2,90 | -0,34% | 8.390.906,00 |
| 04.08.2025 | 2,98 | 2,98 | 2,87 | 2,91 | -2,02% | 8.498.976,00 |
| 01.08.2025 | 3,07 | 3,09 | 2,96 | 2,97 | -4,04% | 5.533.026,00 |
| 31.07.2025 | 3,19 | 3,21 | 3,02 | 3,10 | -2,98% | 8.104.127,00 |
| 30.07.2025 | 3,29 | 3,30 | 3,18 | 3,19 | -3,19% | 3.940.149,00 |
| 29.07.2025 | 3,36 | 3,37 | 3,26 | 3,30 | -3,09% | 2.692.582,00 |
| 28.07.2025 | 3,47 | 3,48 | 3,40 | 3,40 | -1,73% | 2.975.710,00 |
| 25.07.2025 | 3,46 | 3,48 | 3,44 | 3,46 | 0,00% | 2.785.210,00 |
| 24.07.2025 | 3,47 | 3,48 | 3,44 | 3,46 | -0,29% | 1.742.883,00 |
| 23.07.2025 | 3,43 | 3,50 | 3,43 | 3,47 | 1,46% | 2.742.781,00 |
| 22.07.2025 | 3,37 | 3,43 | 3,36 | 3,42 | 1,79% | 2.845.163,00 |
| 21.07.2025 | 3,41 | 3,44 | 3,35 | 3,36 | -0,88% | 1.929.583,00 |
| 18.07.2025 | 3,43 | 3,44 | 3,37 | 3,39 | -0,88% | 1.671.227,00 |
| 17.07.2025 | 3,37 | 3,43 | 3,36 | 3,42 | 0,88% | 2.068.365,00 |
| 16.07.2025 | 3,32 | 3,39 | 3,31 | 3,39 | 2,42% | 1.476.987,00 |
| 15.07.2025 | 3,33 | 3,35 | 3,30 | 3,31 | -0,30% | 1.913.656,00 |
| 14.07.2025 | 3,34 | 3,34 | 3,30 | 3,32 | -0,90% | 1.501.060,00 |
| 11.07.2025 | 3,32 | 3,35 | 3,30 | 3,35 | 0,90% | 2.900.518,00 |
| 10.07.2025 | 3,29 | 3,34 | 3,28 | 3,32 | 0,91% | 1.734.282,00 |
| 09.07.2025 | 3,33 | 3,34 | 3,29 | 3,29 | -0,90% | 1.314.760,00 |
| 08.07.2025 | 3,31 | 3,34 | 3,30 | 3,32 | 0,30% | 1.593.966,00 |
| 07.07.2025 | 3,31 | 3,33 | 3,27 | 3,31 | -0,30% | 2.198.426,00 |
| 03.07.2025 | 3,30 | 3,35 | 3,29 | 3,32 | 0,30% | 1.626.024,00 |
| 02.07.2025 | 3,24 | 3,32 | 3,24 | 3,31 | 2,48% | 2.793.073,00 |
| 01.07.2025 | 3,19 | 3,25 | 3,17 | 3,23 | 1,57% | 2.495.994,00 |
| 30.06.2025 | 3,17 | 3,20 | 3,16 | 3,18 | 0,00% | 1.801.666,00 |
| 27.06.2025 | 3,15 | 3,21 | 3,15 | 3,18 | 1,27% | 3.482.178,00 |
| 26.06.2025 | 3,13 | 3,17 | 3,10 | 3,14 | -0,63% | 2.679.988,00 |
| 25.06.2025 | 3,18 | 3,24 | 3,14 | 3,16 | 0,32% | 4.025.283,00 |
| 24.06.2025 | 3,18 | 3,22 | 3,14 | 3,15 | -0,32% | 3.061.530,00 |
| 23.06.2025 | 3,20 | 3,20 | 3,10 | 3,16 | -0,94% | 4.270.134,00 |
| 20.06.2025 | 3,17 | 3,22 | 3,15 | 3,19 | 0,31% | 4.364.575,00 |
| 18.06.2025 | 3,18 | 3,22 | 3,17 | 3,18 | 0,00% | 2.725.929,00 |
| 17.06.2025 | 3,25 | 3,25 | 3,17 | 3,18 | -1,85% | 2.667.445,00 |
| 16.06.2025 | 3,29 | 3,33 | 3,24 | 3,24 | -1,52% | 2.293.296,00 |
| 13.06.2025 | 3,34 | 3,35 | 3,27 | 3,29 | -2,37% | 2.801.564,00 |
| 12.06.2025 | 3,34 | 3,38 | 3,31 | 3,37 | 0,30% | 2.194.101,00 |
| 11.06.2025 | 3,36 | 3,39 | 3,33 | 3,36 | -0,30% | 2.747.099,00 |
| 10.06.2025 | 3,30 | 3,37 | 3,27 | 3,37 | 1,81% | 3.048.238,00 |
| 09.06.2025 | 3,25 | 3,33 | 3,24 | 3,31 | 1,85% | 4.313.760,00 |
| 06.06.2025 | 3,19 | 3,25 | 3,19 | 3,25 | 2,20% | 2.101.527,00 |
| 05.06.2025 | 3,23 | 3,23 | 3,16 | 3,18 | -1,55% | 4.479.651,00 |
| 04.06.2025 | 3,24 | 3,26 | 3,22 | 3,23 | -0,31% | 2.136.237,00 |
| 03.06.2025 | 3,17 | 3,26 | 3,14 | 3,24 | 0,62% | 3.769.150,00 |
| 02.06.2025 | 3,29 | 3,29 | 3,21 | 3,22 | -2,13% | 2.986.397,00 |
| 30.05.2025 | 3,24 | 3,30 | 3,21 | 3,29 | 1,54% | 4.597.175,00 |
| 29.05.2025 | 3,28 | 3,28 | 3,23 | 3,24 | -1,22% | 4.317.155,00 |
| 28.05.2025 | 3,36 | 3,39 | 3,27 | 3,28 | -3,53% | 3.097.981,00 |
| 27.05.2025 | 3,38 | 3,41 | 3,36 | 3,40 | 1,80% | 3.795.109,00 |
| 23.05.2025 | 3,36 | 3,38 | 3,30 | 3,34 | -1,47% | 4.816.768,00 |
| 22.05.2025 | 3,46 | 3,46 | 3,38 | 3,39 | -2,31% | 4.475.383,00 |