2,345$
3,29%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 2,30 | 2,37 | 2,23 | 2,33 | 2,64% | 5.966.861,00 |
| 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 |
| 19.05.2026 | 2,19 | 2,24 | 2,15 | 2,16 | -1,37% | 6.099.425,00 |
| 18.05.2026 | 2,17 | 2,22 | 2,16 | 2,19 | 0,46% | 5.115.266,00 |
| 15.05.2026 | 2,15 | 2,23 | 2,14 | 2,18 | 0,00% | 6.214.411,00 |
| 14.05.2026 | 2,25 | 2,26 | 2,18 | 2,18 | -3,54% | 6.572.007,00 |
| 13.05.2026 | 2,35 | 2,35 | 2,25 | 2,26 | -3,83% | 7.946.003,00 |
| 12.05.2026 | 2,37 | 2,40 | 2,28 | 2,35 | -2,09% | 12.051.387,00 |
| 11.05.2026 | 2,45 | 2,48 | 2,37 | 2,40 | -2,83% | 7.486.523,00 |
| 08.05.2026 | 2,68 | 2,69 | 2,44 | 2,47 | -10,18% | 19.276.437,00 |
| 07.05.2026 | 2,77 | 2,78 | 2,73 | 2,75 | -1,08% | 3.975.056,00 |
| 06.05.2026 | 2,74 | 2,79 | 2,73 | 2,78 | 1,09% | 3.390.873,00 |
| 05.05.2026 | 2,72 | 2,75 | 2,68 | 2,75 | 1,10% | 3.767.369,00 |
| 04.05.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -3,20% | 4.410.524,00 |
| 01.05.2026 | 2,72 | 2,83 | 2,72 | 2,81 | 3,69% | 6.476.147,00 |
| 30.04.2026 | 2,69 | 2,73 | 2,67 | 2,71 | 0,37% | 4.484.393,00 |
| 29.04.2026 | 2,72 | 2,73 | 2,68 | 2,70 | -1,10% | 6.770.317,00 |
| 28.04.2026 | 2,71 | 2,74 | 2,68 | 2,73 | -0,73% | 5.547.760,00 |
| 27.04.2026 | 2,74 | 2,78 | 2,74 | 2,75 | 0,73% | 5.160.262,00 |
| 24.04.2026 | 2,72 | 2,74 | 2,70 | 2,73 | 0,74% | 4.895.763,00 |
| 23.04.2026 | 2,75 | 2,77 | 2,69 | 2,71 | -1,45% | 4.766.113,00 |
| 22.04.2026 | 2,74 | 2,79 | 2,73 | 2,75 | 1,48% | 4.361.655,00 |
| 21.04.2026 | 2,77 | 2,82 | 2,70 | 2,71 | -2,17% | 5.610.077,00 |
| 20.04.2026 | 2,77 | 2,79 | 2,69 | 2,77 | -1,42% | 9.654.799,00 |
| 17.04.2026 | 2,81 | 2,91 | 2,79 | 2,81 | 0,18% | 6.675.933,00 |
| 16.04.2026 | 2,83 | 2,85 | 2,79 | 2,81 | -0,18% | 5.420.535,00 |
| 15.04.2026 | 2,71 | 2,83 | 2,71 | 2,81 | 2,93% | 3.714.644,00 |
| 14.04.2026 | 2,66 | 2,76 | 2,66 | 2,73 | 3,02% | 3.530.581,00 |
| 13.04.2026 | 2,61 | 2,65 | 2,58 | 2,65 | 1,15% | 3.536.267,00 |
| 10.04.2026 | 2,63 | 2,66 | 2,62 | 2,62 | 0,00% | 2.492.767,00 |
| 09.04.2026 | 2,64 | 2,65 | 2,62 | 2,62 | -1,13% | 2.245.469,00 |
| 08.04.2026 | 2,63 | 2,65 | 2,61 | 2,65 | 2,32% | 3.536.590,00 |
| 07.04.2026 | 2,62 | 2,64 | 2,57 | 2,59 | -1,89% | 3.072.649,00 |
| 06.04.2026 | 2,61 | 2,67 | 2,60 | 2,64 | 1,15% | 4.394.712,00 |
| 02.04.2026 | 2,59 | 2,63 | 2,57 | 2,61 | -0,38% | 3.985.185,00 |
| 01.04.2026 | 2,62 | 2,64 | 2,56 | 2,62 | 0,38% | 5.107.601,00 |