2,695$
-1,11%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,69 | 2,70 | 2,63 | 2,67 | -2,02% | 1.472.447,00 |
| 06.03.2026 | 2,73 | 2,74 | 2,68 | 2,73 | -0,18% | 1.472.447,00 |
| 05.03.2026 | 2,76 | 2,81 | 2,72 | 2,73 | -1,48% | 1.472.447,00 |
| 04.03.2026 | 2,77 | 2,81 | 2,72 | 2,77 | 1,32% | 1.472.447,00 |
| 03.03.2026 | 2,70 | 2,76 | 2,69 | 2,74 | -0,73% | 1.472.447,00 |
| 02.03.2026 | 2,70 | 2,79 | 2,67 | 2,76 | 0,92% | 1.472.447,00 |
| 27.02.2026 | 2,74 | 2,76 | 2,69 | 2,73 | -0,36% | 1.472.447,00 |
| 26.02.2026 | 2,78 | 2,80 | 2,70 | 2,74 | -1,62% | 1.472.447,00 |
| 25.02.2026 | 2,80 | 2,84 | 2,75 | 2,79 | -2,62% | 1.472.447,00 |
| 24.02.2026 | 2,84 | 2,92 | 2,83 | 2,86 | 0,88% | 1.472.447,00 |
| 23.02.2026 | 2,81 | 2,89 | 2,81 | 2,84 | 0,53% | 1.472.447,00 |
| 20.02.2026 | 2,91 | 2,92 | 2,77 | 2,82 | -3,42% | 7.569.561,00 |
| 19.02.2026 | 3,04 | 3,04 | 2,91 | 2,92 | -3,95% | 4.542.341,00 |
| 18.02.2026 | 3,00 | 3,06 | 2,96 | 3,04 | 1,00% | 3.950.615,00 |
| 17.02.2026 | 3,05 | 3,13 | 2,96 | 3,01 | -1,31% | 4.202.930,00 |
| 13.02.2026 | 2,97 | 3,08 | 2,92 | 3,05 | 5,54% | 6.118.511,00 |
| 12.02.2026 | 2,91 | 2,97 | 2,86 | 2,89 | -0,34% | 3.343.297,00 |
| 11.02.2026 | 2,88 | 2,99 | 2,87 | 2,90 | 0,69% | 7.158.936,00 |
| 10.02.2026 | 2,64 | 2,93 | 2,63 | 2,88 | 10,34% | 6.797.549,00 |
| 09.02.2026 | 2,64 | 2,65 | 2,61 | 2,61 | -1,14% | 4.101.662,00 |
| 06.02.2026 | 2,66 | 2,67 | 2,61 | 2,64 | 0,38% | 3.602.834,00 |
| 05.02.2026 | 2,74 | 2,74 | 2,63 | 2,63 | -4,71% | 4.099.706,00 |
| 04.02.2026 | 2,72 | 2,77 | 2,71 | 2,76 | 1,47% | 3.047.511,00 |
| 03.02.2026 | 2,76 | 2,76 | 2,68 | 2,72 | -1,45% | 4.281.236,00 |
| 02.02.2026 | 2,76 | 2,79 | 2,71 | 2,76 | -0,36% | 3.191.551,00 |
| 30.01.2026 | 2,73 | 2,79 | 2,71 | 2,77 | 1,09% | 3.296.534,00 |
| 29.01.2026 | 2,76 | 2,77 | 2,69 | 2,74 | 0,00% | 4.316.843,00 |
| 28.01.2026 | 2,84 | 2,85 | 2,72 | 2,74 | -4,53% | 5.426.107,00 |
| 27.01.2026 | 2,83 | 2,88 | 2,82 | 2,87 | 1,77% | 3.780.257,00 |
| 26.01.2026 | 2,91 | 2,91 | 2,82 | 2,82 | -2,42% | 5.246.440,00 |
| 23.01.2026 | 2,87 | 2,92 | 2,85 | 2,89 | 1,05% | 3.710.877,00 |
| 22.01.2026 | 2,83 | 2,90 | 2,83 | 2,86 | 1,42% | 2.599.297,00 |
| 21.01.2026 | 2,76 | 2,86 | 2,76 | 2,82 | 1,81% | 4.349.461,00 |
| 20.01.2026 | 2,82 | 2,85 | 2,77 | 2,77 | -4,91% | 4.825.252,00 |
| 19.01.2026 | 2,90 | 2,91 | 2,90 | 2,91 | 1,85% | - |
| 16.01.2026 | 2,93 | 2,96 | 2,86 | 2,86 | -3,05% | 4.456.748,00 |
| 15.01.2026 | 2,96 | 3,00 | 2,92 | 2,95 | -0,67% | 3.863.981,00 |
| 14.01.2026 | 2,81 | 2,97 | 2,81 | 2,97 | 6,07% | 4.575.336,00 |
| 13.01.2026 | 2,83 | 2,86 | 2,79 | 2,80 | 0,00% | 2.848.135,00 |
| 12.01.2026 | 2,76 | 2,84 | 2,76 | 2,80 | 1,45% | 3.006.123,00 |
| 09.01.2026 | 2,75 | 2,80 | 2,75 | 2,76 | 0,36% | 4.449.910,00 |
| 08.01.2026 | 2,71 | 2,82 | 2,70 | 2,75 | 1,48% | 7.264.348,00 |
| 07.01.2026 | 2,73 | 2,73 | 2,66 | 2,71 | -0,37% | 4.058.432,00 |
| 06.01.2026 | 2,73 | 2,74 | 2,69 | 2,72 | -0,37% | 4.406.895,00 |
| 05.01.2026 | 2,64 | 2,76 | 2,62 | 2,73 | 4,60% | 6.093.636,00 |
| 02.01.2026 | 2,58 | 2,66 | 2,56 | 2,61 | 0,77% | 3.425.080,00 |
| 31.12.2025 | 2,55 | 2,62 | 2,54 | 2,59 | 1,57% | 5.711.520,00 |
| 30.12.2025 | 2,49 | 2,58 | 2,48 | 2,55 | 2,41% | 7.620.447,00 |
| 29.12.2025 | 2,46 | 2,51 | 2,45 | 2,49 | -0,80% | 7.746.279,00 |
| 26.12.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 0,80% | 4.223.123,00 |
| 24.12.2025 | 2,48 | 2,51 | 2,46 | 2,49 | 1,63% | 3.228.750,00 |
| 23.12.2025 | 2,49 | 2,52 | 2,45 | 2,45 | -2,00% | 4.181.858,00 |
| 22.12.2025 | 2,46 | 2,52 | 2,46 | 2,50 | 1,63% | 3.864.038,00 |
| 19.12.2025 | 2,55 | 2,55 | 2,46 | 2,46 | -3,53% | 6.249.659,00 |
| 18.12.2025 | 2,50 | 2,56 | 2,49 | 2,55 | 2,41% | 3.823.307,00 |
| 17.12.2025 | 2,54 | 2,57 | 2,49 | 2,49 | -2,54% | 5.385.759,00 |
| 16.12.2025 | 2,58 | 2,59 | 2,52 | 2,56 | -1,16% | 4.334.461,00 |
| 15.12.2025 | 2,62 | 2,64 | 2,57 | 2,59 | -1,34% | 5.574.933,00 |
| 12.12.2025 | 2,65 | 2,67 | 2,62 | 2,62 | -0,76% | 3.110.887,00 |
| 11.12.2025 | 2,67 | 2,69 | 2,64 | 2,64 | -1,12% | 3.216.240,00 |
| 10.12.2025 | 2,65 | 2,69 | 2,61 | 2,67 | 0,75% | 3.714.711,00 |
| 09.12.2025 | 2,66 | 2,69 | 2,65 | 2,65 | -0,56% | 2.370.797,00 |
| 08.12.2025 | 2,67 | 2,68 | 2,65 | 2,67 | -0,19% | 2.398.046,00 |
| 05.12.2025 | 2,68 | 2,71 | 2,67 | 2,67 | 0,00% | 3.140.209,00 |
| 04.12.2025 | 2,64 | 2,68 | 2,63 | 2,67 | 0,95% | 3.399.216,00 |
| 03.12.2025 | 2,63 | 2,65 | 2,62 | 2,65 | 0,95% | 2.560.415,00 |
| 02.12.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 0,58% | 3.549.957,00 |
| 01.12.2025 | 2,63 | 2,66 | 2,60 | 2,61 | -1,33% | 3.446.812,00 |
| 28.11.2025 | 2,63 | 2,64 | 2,62 | 2,64 | 0,76% | 1.130.361,00 |
| 26.11.2025 | 2,61 | 2,65 | 2,60 | 2,62 | 0,00% | 2.759.065,00 |
| 25.11.2025 | 2,62 | 2,64 | 2,60 | 2,62 | -1,50% | 3.497.782,00 |
| 24.11.2025 | 2,67 | 2,71 | 2,64 | 2,66 | -0,75% | 4.558.847,00 |
| 21.11.2025 | 2,66 | 2,68 | 2,60 | 2,68 | 1,09% | 5.367.151,00 |
| 20.11.2025 | 2,75 | 2,78 | 2,65 | 2,65 | -3,07% | 3.699.946,00 |
| 19.11.2025 | 2,75 | 2,80 | 2,73 | 2,74 | -0,73% | 3.701.927,00 |
| 18.11.2025 | 2,72 | 2,80 | 2,69 | 2,76 | 1,29% | 4.634.220,00 |
| 17.11.2025 | 2,76 | 2,79 | 2,71 | 2,72 | -1,63% | 3.381.275,00 |
| 14.11.2025 | 2,76 | 2,77 | 2,73 | 2,77 | -0,54% | 1.541.792,00 |
| 13.11.2025 | 2,80 | 2,83 | 2,75 | 2,78 | -1,07% | 3.054.337,00 |
| 12.11.2025 | 2,86 | 2,86 | 2,79 | 2,81 | -1,58% | 2.185.745,00 |
| 11.11.2025 | 2,89 | 2,92 | 2,83 | 2,86 | -1,04% | 3.483.812,00 |
| 10.11.2025 | 2,75 | 2,90 | 2,75 | 2,89 | 5,29% | 5.867.232,00 |
| 07.11.2025 | 2,60 | 2,74 | 2,58 | 2,74 | 7,04% | 4.153.997,00 |
| 06.11.2025 | 2,57 | 2,58 | 2,53 | 2,56 | 0,59% | 4.902.059,00 |
| 05.11.2025 | 2,58 | 2,58 | 2,52 | 2,55 | -1,55% | 4.831.563,00 |
| 04.11.2025 | 2,60 | 2,61 | 2,55 | 2,59 | -0,96% | 3.802.044,00 |
| 03.11.2025 | 2,65 | 2,66 | 2,60 | 2,61 | -1,88% | 2.878.185,00 |
| 31.10.2025 | 2,63 | 2,68 | 2,62 | 2,66 | 1,14% | 2.425.458,00 |
| 30.10.2025 | 2,65 | 2,67 | 2,59 | 2,63 | -1,13% | 5.340.363,00 |
| 29.10.2025 | 2,75 | 2,76 | 2,66 | 2,66 | -5,00% | 3.969.057,00 |
| 28.10.2025 | 2,80 | 2,82 | 2,78 | 2,80 | 0,36% | 4.441.779,00 |
| 27.10.2025 | 2,76 | 2,79 | 2,74 | 2,79 | 1,45% | 3.143.071,00 |
| 24.10.2025 | 2,75 | 2,79 | 2,72 | 2,75 | 0,57% | 3.023.043,00 |
| 23.10.2025 | 2,74 | 2,75 | 2,73 | 2,73 | 0,90% | - |
| 22.10.2025 | 2,74 | 2,76 | 2,68 | 2,71 | -1,09% | 3.018.367,00 |
| 21.10.2025 | 2,72 | 2,77 | 2,71 | 2,74 | 0,74% | 2.770.605,00 |
| 20.10.2025 | 2,73 | 2,77 | 2,70 | 2,72 | -0,60% | 3.820.272,00 |
| 17.10.2025 | 2,76 | 2,78 | 2,73 | 2,74 | -1,21% | - |
| 16.10.2025 | 2,83 | 2,84 | 2,76 | 2,77 | -1,42% | 3.843.098,00 |
| 15.10.2025 | 2,83 | 2,85 | 2,80 | 2,81 | -0,71% | 3.414.614,00 |