2,484$
-1,04%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.665.388,00 |
| 29.12.2025 | 2,46 | 2,51 | 2,45 | 2,49 | -0,80% | 7.773.817,00 |
| 26.12.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 0,80% | 4.245.551,00 |
| 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% | 4.211.487,00 |
| 22.12.2025 | 2,46 | 2,52 | 2,46 | 2,50 | 1,63% | 3.896.401,00 |
| 19.12.2025 | 2,55 | 2,55 | 2,46 | 2,46 | -3,53% | 6.282.679,00 |
| 18.12.2025 | 2,50 | 2,56 | 2,49 | 2,55 | 2,41% | 4.073.959,00 |
| 17.12.2025 | 2,54 | 2,57 | 2,49 | 2,49 | -2,54% | 5.436.192,00 |
| 16.12.2025 | 2,58 | 2,59 | 2,52 | 2,56 | -1,16% | 4.343.460,00 |
| 15.12.2025 | 2,62 | 2,64 | 2,57 | 2,59 | -1,34% | 5.584.216,00 |
| 12.12.2025 | 2,65 | 2,67 | 2,62 | 2,62 | -0,76% | 3.123.516,00 |
| 11.12.2025 | 2,67 | 2,69 | 2,64 | 2,64 | -1,12% | 3.225.512,00 |
| 10.12.2025 | 2,65 | 2,69 | 2,61 | 2,67 | 0,75% | 3.733.495,00 |
| 09.12.2025 | 2,66 | 2,69 | 2,65 | 2,65 | -0,56% | 2.379.184,00 |
| 08.12.2025 | 2,67 | 2,68 | 2,65 | 2,67 | -0,19% | 2.408.745,00 |
| 05.12.2025 | 2,68 | 2,71 | 2,67 | 2,67 | 0,00% | 3.147.669,00 |
| 04.12.2025 | 2,64 | 2,68 | 2,63 | 2,67 | 0,95% | 3.416.263,00 |
| 03.12.2025 | 2,63 | 2,65 | 2,62 | 2,65 | 0,95% | 2.572.882,00 |
| 02.12.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 0,58% | 3.567.935,00 |
| 01.12.2025 | 2,63 | 2,66 | 2,60 | 2,61 | -1,33% | 3.483.818,00 |
| 28.11.2025 | 2,63 | 2,64 | 2,62 | 2,64 | 0,76% | 1.132.311,00 |
| 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% | 3.526.038,00 |
| 24.11.2025 | 2,67 | 2,71 | 2,64 | 2,66 | -0,37% | 4.618.986,00 |
| 21.11.2025 | 2,66 | 2,68 | 2,60 | 2,67 | 0,72% | 5.425.369,00 |
| 20.11.2025 | 2,75 | 2,78 | 2,65 | 2,65 | -3,07% | 3.727.103,00 |
| 19.11.2025 | 2,75 | 2,80 | 2,73 | 2,74 | -0,55% | 3.725.357,00 |
| 18.11.2025 | 2,72 | 2,80 | 2,69 | 2,75 | 1,10% | 4.645.222,00 |
| 17.11.2025 | 2,76 | 2,79 | 2,71 | 2,72 | -1,45% | 3.393.189,00 |
| 14.11.2025 | 2,76 | 2,77 | 2,73 | 2,76 | -0,72% | 1.545.917,00 |
| 13.11.2025 | 2,80 | 2,83 | 2,75 | 2,78 | -1,07% | 3.061.807,00 |
| 12.11.2025 | 2,86 | 2,86 | 2,79 | 2,81 | -1,40% | 2.210.029,00 |
| 11.11.2025 | 2,89 | 2,92 | 2,83 | 2,85 | -1,21% | 3.490.219,00 |
| 10.11.2025 | 2,75 | 2,90 | 2,75 | 2,89 | 5,29% | 5.895.812,00 |
| 07.11.2025 | 2,60 | 2,74 | 2,58 | 2,74 | 7,04% | 4.184.402,00 |
| 06.11.2025 | 2,57 | 2,58 | 2,53 | 2,56 | 0,59% | 5.071.406,00 |
| 05.11.2025 | 2,58 | 2,58 | 2,52 | 2,55 | -1,55% | 4.851.598,00 |
| 04.11.2025 | 2,60 | 2,61 | 2,55 | 2,59 | -0,96% | 3.817.218,00 |
| 03.11.2025 | 2,65 | 2,66 | 2,60 | 2,61 | -1,88% | 2.909.408,00 |
| 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% | 3.052.138,00 |
| 23.10.2025 | 2,74 | 2,75 | 2,73 | 2,73 | 0,90% | 2.189.546,00 |
| 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 |
| 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 | 0,00% | 2.766.430,00 |
| 03.10.2025 | 2,75 | 2,80 | 2,75 | 2,78 | 0,72% | 2.389.941,00 |
| 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 | -0,37% | 9.125.627,00 |
| 18.09.2025 | 2,78 | 2,80 | 2,66 | 2,67 | -3,26% | 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% | 3.193.811,00 |
| 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 | -0,35% | 4.618.003,00 |
| 03.09.2025 | 2,91 | 2,94 | 2,87 | 2,89 | -0,69% | 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 |