3,240$
1,90%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 3,62 | 3,64 | 3,46 | 3,47 | -4,41% | 5.451.452,00 |
| 20.05.2025 | 3,68 | 3,68 | 3,61 | 3,63 | -1,09% | 3.248.040,00 |
| 19.05.2025 | 3,68 | 3,69 | 3,65 | 3,67 | -0,54% | 3.252.280,00 |
| 16.05.2025 | 3,63 | 3,72 | 3,63 | 3,69 | 1,37% | 2.936.499,00 |
| 15.05.2025 | 3,63 | 3,67 | 3,62 | 3,64 | -0,27% | 1.686.874,00 |
| 14.05.2025 | 3,69 | 3,71 | 3,62 | 3,65 | -0,54% | 3.192.503,00 |
| 13.05.2025 | 3,69 | 3,77 | 3,66 | 3,67 | -0,54% | 3.306.392,00 |
| 12.05.2025 | 3,59 | 3,73 | 3,56 | 3,69 | 4,24% | 7.609.890,00 |
| 09.05.2025 | 3,62 | 3,67 | 3,51 | 3,54 | -2,21% | 3.337.077,00 |
| 08.05.2025 | 3,65 | 3,68 | 3,61 | 3,62 | 0,00% | 2.747.808,00 |
| 07.05.2025 | 3,60 | 3,65 | 3,59 | 3,62 | 0,56% | 2.851.947,00 |
| 06.05.2025 | 3,56 | 3,60 | 3,52 | 3,60 | 1,41% | 2.215.236,00 |
| 05.05.2025 | 3,58 | 3,59 | 3,54 | 3,55 | -1,39% | 1.775.376,00 |
| 02.05.2025 | 3,54 | 3,61 | 3,54 | 3,60 | 1,69% | 2.112.655,00 |
| 01.05.2025 | 3,57 | 3,60 | 3,53 | 3,54 | -0,84% | 2.197.031,00 |
| 30.04.2025 | 3,57 | 3,59 | 3,49 | 3,57 | -0,56% | 2.510.596,00 |
| 29.04.2025 | 3,68 | 3,68 | 3,56 | 3,59 | -2,71% | 4.136.777,00 |
| 28.04.2025 | 3,65 | 3,69 | 3,63 | 3,69 | 0,00% | 2.800.315,00 |
| 25.04.2025 | 3,66 | 3,69 | 3,62 | 3,69 | 0,54% | 2.095.079,00 |
| 24.04.2025 | 3,64 | 3,70 | 3,61 | 3,67 | 0,96% | 1.817.914,00 |
| 23.04.2025 | 3,60 | 3,67 | 3,59 | 3,64 | 2,11% | 2.678.892,00 |
| 22.04.2025 | 3,50 | 3,57 | 3,50 | 3,56 | 2,01% | 1.997.391,00 |
| 21.04.2025 | 3,55 | 3,56 | 3,45 | 3,49 | -1,97% | 2.611.029,00 |
| 17.04.2025 | 3,49 | 3,58 | 3,49 | 3,56 | 2,30% | 3.235.029,00 |
| 16.04.2025 | 3,56 | 3,58 | 3,47 | 3,48 | -2,79% | 2.646.383,00 |
| 15.04.2025 | 3,56 | 3,63 | 3,56 | 3,58 | 0,14% | 3.091.980,00 |
| 14.04.2025 | 3,60 | 3,65 | 3,57 | 3,58 | 0,42% | 3.743.772,00 |
| 11.04.2025 | 3,52 | 3,58 | 3,48 | 3,56 | 1,28% | 3.712.375,00 |
| 10.04.2025 | 3,68 | 3,69 | 3,46 | 3,52 | -5,51% | 4.426.683,00 |
| 09.04.2025 | 3,45 | 3,77 | 3,39 | 3,72 | 6,13% | 4.083.529,00 |
| 08.04.2025 | 3,69 | 3,75 | 3,47 | 3,51 | -0,43% | 5.143.579,00 |
| 07.04.2025 | 3,57 | 3,64 | 3,40 | 3,52 | -4,86% | 6.849.174,00 |
| 04.04.2025 | 3,96 | 3,98 | 3,68 | 3,70 | -8,64% | 8.933.738,00 |
| 03.04.2025 | 3,95 | 4,07 | 3,92 | 4,05 | 0,25% | 4.928.076,00 |
| 02.04.2025 | 4,06 | 4,06 | 4,02 | 4,04 | -0,49% | 2.832.770,00 |
| 01.04.2025 | 4,10 | 4,10 | 4,04 | 4,06 | -0,98% | 2.693.523,00 |
| 31.03.2025 | 4,10 | 4,13 | 4,00 | 4,10 | -0,36% | 3.485.111,00 |
| 28.03.2025 | 4,16 | 4,18 | 4,10 | 4,12 | -1,56% | 2.745.389,00 |
| 27.03.2025 | 4,19 | 4,21 | 4,16 | 4,18 | -1,18% | 2.202.935,00 |
| 26.03.2025 | 4,26 | 4,26 | 4,22 | 4,23 | -0,24% | 2.283.366,00 |
| 25.03.2025 | 4,24 | 4,28 | 4,23 | 4,24 | 0,00% | 2.456.127,00 |
| 24.03.2025 | 4,25 | 4,26 | 4,21 | 4,24 | 0,47% | 2.747.337,00 |
| 21.03.2025 | 4,26 | 4,28 | 4,22 | 4,22 | -0,94% | 2.905.310,00 |
| 20.03.2025 | 4,26 | 4,28 | 4,23 | 4,26 | 0,00% | 2.588.802,00 |
| 19.03.2025 | 4,31 | 4,31 | 4,20 | 4,26 | -1,16% | 2.740.341,00 |
| 18.03.2025 | 4,32 | 4,32 | 4,29 | 4,31 | 0,00% | 1.868.397,00 |
| 17.03.2025 | 4,29 | 4,33 | 4,27 | 4,31 | 0,47% | 2.297.338,00 |
| 14.03.2025 | 4,22 | 4,31 | 4,22 | 4,29 | 2,39% | 3.192.977,00 |
| 13.03.2025 | 4,21 | 4,26 | 4,17 | 4,19 | -1,18% | 3.368.541,00 |
| 12.03.2025 | 4,31 | 4,32 | 4,18 | 4,24 | -1,40% | 3.449.648,00 |
| 11.03.2025 | 4,35 | 4,36 | 4,26 | 4,30 | -1,15% | 5.286.966,00 |
| 10.03.2025 | 4,33 | 4,39 | 4,32 | 4,35 | -0,68% | 1.998.129,00 |
| 07.03.2025 | 4,29 | 4,38 | 4,27 | 4,38 | 1,86% | 1.864.335,00 |
| 06.03.2025 | 4,29 | 4,31 | 4,27 | 4,30 | -0,46% | 1.741.941,00 |
| 05.03.2025 | 4,35 | 4,36 | 4,27 | 4,32 | -1,03% | 2.118.375,00 |
| 04.03.2025 | 4,33 | 4,39 | 4,27 | 4,37 | 0,11% | 2.284.835,00 |
| 03.03.2025 | 4,40 | 4,45 | 4,32 | 4,36 | -0,91% | 2.790.099,00 |
| 28.02.2025 | 4,30 | 4,43 | 4,28 | 4,40 | 1,85% | 2.508.377,00 |
| 27.02.2025 | 4,32 | 4,34 | 4,28 | 4,32 | -0,23% | 2.302.173,00 |
| 26.02.2025 | 4,34 | 4,37 | 4,32 | 4,33 | -0,92% | 2.367.557,00 |
| 25.02.2025 | 4,36 | 4,41 | 4,34 | 4,37 | 0,00% | 2.352.779,00 |
| 24.02.2025 | 4,44 | 4,45 | 4,32 | 4,37 | -1,58% | 3.160.401,00 |
| 21.02.2025 | 4,45 | 4,47 | 4,41 | 4,44 | -0,22% | 2.514.963,00 |
| 20.02.2025 | 4,40 | 4,47 | 4,40 | 4,45 | 0,00% | 2.772.394,00 |
| 19.02.2025 | 4,43 | 4,45 | 4,40 | 4,45 | 0,00% | 2.373.247,00 |
| 18.02.2025 | 4,34 | 4,46 | 4,34 | 4,45 | 1,75% | 3.233.091,00 |
| 17.02.2025 | 4,37 | 4,37 | 4,37 | 4,37 | 0,08% | - |
| 14.02.2025 | 4,36 | 4,38 | 4,33 | 4,37 | 0,23% | 1.369.167,00 |
| 13.02.2025 | 4,35 | 4,39 | 4,34 | 4,36 | 0,23% | 2.064.884,00 |
| 12.02.2025 | 4,27 | 4,39 | 4,25 | 4,35 | 1,40% | 2.523.433,00 |
| 11.02.2025 | 4,16 | 4,30 | 4,09 | 4,29 | 2,88% | 5.433.654,00 |
| 10.02.2025 | 4,21 | 4,22 | 4,17 | 4,17 | -0,95% | 2.697.650,00 |
| 07.02.2025 | 4,22 | 4,23 | 4,18 | 4,21 | -0,47% | 1.673.975,00 |
| 06.02.2025 | 4,24 | 4,27 | 4,22 | 4,23 | -0,24% | 1.921.953,00 |
| 05.02.2025 | 4,23 | 4,25 | 4,19 | 4,24 | 0,24% | 2.290.495,00 |
| 04.02.2025 | 4,29 | 4,29 | 4,21 | 4,23 | -1,17% | 4.111.128,00 |
| 03.02.2025 | 4,24 | 4,30 | 4,12 | 4,28 | -0,47% | 3.052.285,00 |
| 31.01.2025 | 4,30 | 4,33 | 4,27 | 4,30 | -0,46% | 2.324.657,00 |
| 30.01.2025 | 4,27 | 4,34 | 4,25 | 4,32 | 1,65% | 3.252.900,00 |
| 29.01.2025 | 4,29 | 4,29 | 4,22 | 4,25 | -2,75% | 3.140.948,00 |
| 28.01.2025 | 4,38 | 4,40 | 4,35 | 4,37 | -0,23% | 1.782.706,00 |
| 27.01.2025 | 4,38 | 4,42 | 4,36 | 4,38 | 0,00% | 2.247.242,00 |
| 24.01.2025 | 4,36 | 4,40 | 4,36 | 4,38 | 0,23% | 1.683.926,00 |
| 23.01.2025 | 4,36 | 4,40 | 4,34 | 4,37 | -0,23% | 1.918.765,00 |
| 22.01.2025 | 4,39 | 4,40 | 4,34 | 4,38 | -0,23% | 2.575.000,00 |
| 21.01.2025 | 4,32 | 4,40 | 4,31 | 4,39 | 1,39% | 2.786.497,00 |
| 17.01.2025 | 4,32 | 4,35 | 4,29 | 4,33 | 0,23% | 1.945.272,00 |
| 16.01.2025 | 4,29 | 4,33 | 4,28 | 4,32 | 0,70% | 1.415.308,00 |
| 15.01.2025 | 4,29 | 4,33 | 4,27 | 4,29 | 0,47% | 1.785.145,00 |