1,745$
-4,37%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,82 | 1,83 | 1,72 | 1,72 | -5,75% | 6.947.294,00 |
| 08.10.2026 | 1,83 | 1,87 | 1,77 | 1,83 | -1,08% | 5.782.163,00 |
| 07.10.2026 | 1,82 | 1,86 | 1,75 | 1,85 | 0,82% | 10.099.519,00 |
| 06.10.2026 | 1,93 | 1,93 | 1,80 | 1,83 | -5,18% | 13.640.940,00 |
| 05.10.2026 | 2,00 | 2,01 | 1,93 | 1,93 | -3,50% | 8.370.597,00 |
| 02.10.2026 | 2,06 | 2,08 | 2,00 | 2,00 | -2,44% | 6.013.861,00 |
| 01.10.2026 | 2,09 | 2,10 | 2,04 | 2,05 | -2,38% | 6.475.392,00 |
| 30.09.2026 | 2,12 | 2,13 | 2,09 | 2,10 | -0,47% | 10.168.205,00 |
| 29.09.2026 | 2,15 | 2,17 | 2,11 | 2,11 | -1,17% | 4.697.423,00 |
| 28.09.2026 | 2,17 | 2,17 | 2,11 | 2,14 | -2,51% | 6.262.494,00 |
| 25.09.2026 | 2,19 | 2,21 | 2,17 | 2,19 | 0,69% | 5.111.205,00 |
| 24.09.2026 | 2,17 | 2,19 | 2,16 | 2,18 | 0,23% | 4.323.716,00 |
| 23.09.2026 | 2,20 | 2,21 | 2,17 | 2,17 | -1,36% | 6.545.288,00 |
| 22.09.2026 | 2,22 | 2,24 | 2,20 | 2,20 | -0,23% | 2.920.247,00 |
| 21.09.2026 | 2,19 | 2,24 | 2,18 | 2,21 | 1,15% | 3.554.024,00 |
| 18.09.2026 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | 10.631.462,00 |
| 17.09.2026 | 2,22 | 2,27 | 2,22 | 2,24 | 2,28% | 4.107.312,00 |
| 16.09.2026 | 2,21 | 2,24 | 2,18 | 2,19 | -1,35% | 3.006.486,00 |
| 15.09.2026 | 2,21 | 2,23 | 2,19 | 2,22 | 0,91% | 3.395.000,00 |
| 14.09.2026 | 2,21 | 2,24 | 2,20 | 2,20 | -0,90% | 2.746.661,00 |
| 11.09.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 1,37% | 2.076.008,00 |
| 10.09.2026 | 2,19 | 2,21 | 2,17 | 2,19 | 0,46% | 2.260.636,00 |
| 09.09.2026 | 2,19 | 2,20 | 2,17 | 2,18 | -0,91% | 3.602.070,00 |
| 08.09.2026 | 2,22 | 2,23 | 2,19 | 2,20 | -1,35% | 3.390.634,00 |
| 04.09.2026 | 2,18 | 2,25 | 2,17 | 2,23 | 1,83% | 5.382.997,00 |
| 03.09.2026 | 2,25 | 2,25 | 2,17 | 2,19 | -1,79% | 4.184.437,00 |
| 02.09.2026 | 2,22 | 2,26 | 2,21 | 2,23 | 0,68% | 3.043.379,00 |
| 01.09.2026 | 2,27 | 2,28 | 2,21 | 2,22 | -2,85% | 3.675.888,00 |
| 31.08.2026 | 2,25 | 2,29 | 2,24 | 2,28 | 1,33% | 3.276.298,00 |
| 28.08.2026 | 2,29 | 2,30 | 2,24 | 2,25 | -1,10% | 4.039.935,00 |
| 27.08.2026 | 2,29 | 2,31 | 2,27 | 2,28 | -1,52% | 3.831.125,00 |
| 26.08.2026 | 2,35 | 2,36 | 2,29 | 2,31 | -1,70% | 4.658.841,00 |
| 25.08.2026 | 2,32 | 2,37 | 2,31 | 2,35 | 1,29% | 4.535.613,00 |
| 24.08.2026 | 2,34 | 2,35 | 2,29 | 2,32 | -0,43% | 4.538.871,00 |
| 21.08.2026 | 2,30 | 2,37 | 2,23 | 2,33 | 2,64% | 5.978.620,00 |
| 20.08.2026 | 2,26 | 2,32 | 2,25 | 2,27 | 0,89% | 4.833.986,00 |
| 19.08.2026 | 2,25 | 2,30 | 2,25 | 2,25 | 0,00% | 3.953.339,00 |
| 18.08.2026 | 2,21 | 2,25 | 2,21 | 2,25 | 1,81% | 2.068.768,00 |
| 17.08.2026 | 2,30 | 2,31 | 2,21 | 2,21 | -3,91% | 3.473.511,00 |
| 14.08.2026 | 2,35 | 2,37 | 2,30 | 2,30 | -2,13% | 2.606.637,00 |
| 13.08.2026 | 2,28 | 2,36 | 2,28 | 2,35 | 2,62% | 4.415.417,00 |
| 12.08.2026 | 2,28 | 2,31 | 2,27 | 2,29 | 0,44% | 1.833.523,00 |
| 11.08.2026 | 2,29 | 2,32 | 2,28 | 2,28 | -0,44% | 2.027.360,00 |
| 10.08.2026 | 2,30 | 2,33 | 2,27 | 2,29 | -1,72% | 3.109.165,00 |
| 07.08.2026 | 2,21 | 2,34 | 2,21 | 2,33 | 5,91% | 6.442.468,00 |
| 06.08.2026 | 2,16 | 2,22 | 2,16 | 2,20 | 1,38% | 2.664.997,00 |
| 05.08.2026 | 2,25 | 2,26 | 2,17 | 2,17 | -3,77% | 4.295.818,00 |
| 04.08.2026 | 2,21 | 2,27 | 2,20 | 2,26 | 2,27% | 6.305.211,00 |
| 03.08.2026 | 2,14 | 2,21 | 2,14 | 2,21 | 3,52% | 8.704.651,00 |
| 31.07.2026 | 2,16 | 2,17 | 2,12 | 2,13 | -1,39% | 3.226.356,00 |
| 30.07.2026 | 2,18 | 2,18 | 2,15 | 2,16 | -0,69% | 2.802.360,00 |
| 29.07.2026 | 2,20 | 2,23 | 2,17 | 2,18 | -2,25% | 4.215.808,00 |
| 28.07.2026 | 2,23 | 2,26 | 2,20 | 2,23 | -0,22% | 3.843.067,00 |
| 27.07.2026 | 2,15 | 2,29 | 2,14 | 2,23 | 5,19% | 6.338.118,00 |
| 24.07.2026 | 2,13 | 2,14 | 2,11 | 2,12 | 0,00% | 3.696.104,00 |
| 23.07.2026 | 2,13 | 2,14 | 2,11 | 2,12 | -0,47% | 4.223.224,00 |
| 22.07.2026 | 2,16 | 2,18 | 2,11 | 2,13 | -0,93% | 5.835.010,00 |
| 21.07.2026 | 2,23 | 2,23 | 2,15 | 2,15 | -3,59% | 6.582.010,00 |
| 20.07.2026 | 2,25 | 2,26 | 2,22 | 2,23 | -0,89% | 3.857.828,00 |
| 17.07.2026 | 2,31 | 2,34 | 2,25 | 2,25 | -3,85% | 3.119.197,00 |
| 16.07.2026 | 2,27 | 2,34 | 2,26 | 2,34 | 3,08% | 6.449.355,00 |
| 15.07.2026 | 2,28 | 2,31 | 2,27 | 2,27 | 0,00% | 5.541.857,00 |
| 14.07.2026 | 2,27 | 2,30 | 2,26 | 2,27 | 0,00% | 4.183.848,00 |
| 13.07.2026 | 2,25 | 2,27 | 2,23 | 2,27 | 0,44% | 4.300.688,00 |
| 10.07.2026 | 2,21 | 2,27 | 2,21 | 2,26 | 2,26% | 3.575.671,00 |
| 09.07.2026 | 2,21 | 2,24 | 2,19 | 2,21 | -0,90% | 3.815.078,00 |
| 08.07.2026 | 2,19 | 2,23 | 2,18 | 2,23 | 1,36% | 4.357.731,00 |
| 07.07.2026 | 2,20 | 2,25 | 2,19 | 2,20 | -0,23% | 5.509.879,00 |
| 06.07.2026 | 2,24 | 2,25 | 2,20 | 2,21 | -1,56% | 4.894.565,00 |
| 02.07.2026 | 2,32 | 2,34 | 2,22 | 2,24 | -3,24% | 7.107.615,00 |
| 01.07.2026 | 2,30 | 2,37 | 2,30 | 2,32 | 0,22% | 4.576.212,00 |
| 30.06.2026 | 2,33 | 2,35 | 2,30 | 2,31 | -0,43% | 3.835.442,00 |
| 29.06.2026 | 2,30 | 2,34 | 2,30 | 2,32 | 0,43% | 4.081.977,00 |
| 26.06.2026 | 2,24 | 2,34 | 2,24 | 2,31 | 1,54% | 6.610.570,00 |
| 25.06.2026 | 2,25 | 2,29 | 2,25 | 2,28 | 2,48% | 6.721.736,00 |
| 24.06.2026 | 2,27 | 2,29 | 2,20 | 2,22 | -2,42% | 8.129.871,00 |
| 23.06.2026 | 2,23 | 2,30 | 2,20 | 2,28 | 1,11% | 8.316.533,00 |
| 22.06.2026 | 2,21 | 2,28 | 2,20 | 2,25 | 1,85% | 8.079.597,00 |
| 19.06.2026 | 2,19 | 2,21 | 2,19 | 2,21 | -0,04% | - |
| 18.06.2026 | 2,22 | 2,25 | 2,17 | 2,21 | 0,23% | 7.210.914,00 |
| 17.06.2026 | 2,24 | 2,26 | 2,20 | 2,21 | -2,22% | 5.699.676,00 |
| 16.06.2026 | 2,31 | 2,36 | 2,24 | 2,26 | -2,38% | 5.732.639,00 |
| 15.06.2026 | 2,33 | 2,40 | 2,31 | 2,31 | 0,00% | 6.152.725,00 |
| 12.06.2026 | 2,27 | 2,35 | 2,26 | 2,31 | 1,32% | 4.977.705,00 |
| 11.06.2026 | 2,25 | 2,28 | 2,23 | 2,28 | 0,88% | 5.354.206,00 |
| 10.06.2026 | 2,22 | 2,27 | 2,21 | 2,26 | 1,80% | 3.793.687,00 |
| 09.06.2026 | 2,26 | 2,29 | 2,21 | 2,22 | -1,55% | 3.205.821,00 |
| 08.06.2026 | 2,23 | 2,27 | 2,19 | 2,26 | 1,12% | 4.449.730,00 |
| 05.06.2026 | 2,26 | 2,28 | 2,23 | 2,23 | -2,41% | 4.879.350,00 |
| 04.06.2026 | 2,26 | 2,30 | 2,26 | 2,29 | 0,88% | 4.234.575,00 |
| 03.06.2026 | 2,39 | 2,39 | 2,26 | 2,27 | -6,40% | 6.633.843,00 |
| 02.06.2026 | 2,42 | 2,52 | 2,42 | 2,42 | -1,43% | 3.611.828,00 |
| 01.06.2026 | 2,42 | 2,48 | 2,41 | 2,46 | 1,87% | 5.555.352,00 |
| 29.05.2026 | 2,38 | 2,47 | 2,36 | 2,41 | 0,84% | 4.126.143,00 |
| 28.05.2026 | 2,35 | 2,40 | 2,34 | 2,39 | 1,49% | 4.006.948,00 |
| 27.05.2026 | 2,30 | 2,36 | 2,29 | 2,36 | 1,07% | 4.880.546,00 |
| 26.05.2026 | 2,30 | 2,35 | 2,30 | 2,33 | 2,19% | 9.290.082,00 |
| 22.05.2026 | 2,27 | 2,35 | 2,27 | 2,28 | 0,88% | 5.257.867,00 |
| 21.05.2026 | 2,20 | 2,29 | 2,16 | 2,26 | 2,73% | 5.452.479,00 |
| 20.05.2026 | 2,15 | 2,22 | 2,11 | 2,20 | 1,85% | 6.994.324,00 |