5,514$
0,62%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 5,44 | 5,48 | 5,42 | 5,48 | 1,39% | 972.466,00 |
| 22.04.2024 | 5,41 | 5,42 | 5,38 | 5,41 | -0,09% | 1.170.785,00 |
| 19.04.2024 | 5,46 | 5,50 | 5,39 | 5,41 | -1,10% | 1.808.101,00 |
| 18.04.2024 | 5,45 | 5,49 | 5,41 | 5,47 | 0,92% | 1.817.128,00 |
| 17.04.2024 | 5,38 | 5,44 | 5,37 | 5,42 | 0,74% | 1.279.494,00 |
| 16.04.2024 | 5,41 | 5,42 | 5,34 | 5,38 | -0,74% | 1.675.832,00 |
| 15.04.2024 | 5,40 | 5,45 | 5,38 | 5,42 | 0,74% | 1.686.346,00 |
| 12.04.2024 | 5,45 | 5,45 | 5,35 | 5,38 | -1,10% | 1.364.471,00 |
| 11.04.2024 | 5,43 | 5,47 | 5,42 | 5,44 | -0,18% | 1.007.063,00 |
| 10.04.2024 | 5,45 | 5,47 | 5,42 | 5,45 | -0,46% | 1.265.754,00 |
| 09.04.2024 | 5,45 | 5,48 | 5,45 | 5,48 | 0,27% | 838.139,00 |
| 08.04.2024 | 5,45 | 5,48 | 5,43 | 5,46 | 0,18% | 1.010.848,00 |
| 05.04.2024 | 5,42 | 5,46 | 5,41 | 5,45 | 0,28% | 1.123.664,00 |
| 04.04.2024 | 5,48 | 5,50 | 5,42 | 5,44 | -0,64% | 1.518.345,00 |
| 03.04.2024 | 5,45 | 5,48 | 5,45 | 5,47 | 0,37% | 1.175.934,00 |
| 02.04.2024 | 5,46 | 5,48 | 5,42 | 5,45 | -0,91% | 1.812.144,00 |
| 01.04.2024 | 5,51 | 5,55 | 5,46 | 5,50 | -0,36% | 1.841.912,00 |
| 28.03.2024 | 5,50 | 5,55 | 5,47 | 5,52 | 0,55% | 2.797.575,00 |
| 27.03.2024 | 5,46 | 5,50 | 5,44 | 5,49 | 0,55% | 2.744.261,00 |
| 26.03.2024 | 5,47 | 5,49 | 5,45 | 5,46 | -1,27% | 1.965.553,00 |
| 25.03.2024 | 5,51 | 5,57 | 5,50 | 5,53 | 0,36% | 2.442.379,00 |
| 22.03.2024 | 5,51 | 5,54 | 5,48 | 5,51 | 0,00% | 1.636.169,00 |
| 21.03.2024 | 5,46 | 5,57 | 5,45 | 5,51 | 0,92% | 2.012.666,00 |
| 20.03.2024 | 5,49 | 5,49 | 5,41 | 5,46 | -0,36% | 2.282.583,00 |
| 19.03.2024 | 5,45 | 5,50 | 5,44 | 5,48 | 0,55% | 1.458.041,00 |
| 18.03.2024 | 5,54 | 5,55 | 5,45 | 5,45 | -1,98% | 2.607.896,00 |
| 15.03.2024 | 5,50 | 5,58 | 5,48 | 5,56 | 0,91% | 2.465.771,00 |
| 14.03.2024 | 5,64 | 5,64 | 5,50 | 5,51 | -1,25% | 1.765.997,00 |
| 13.03.2024 | 5,56 | 5,63 | 5,52 | 5,58 | 0,36% | 1.651.261,00 |
| 12.03.2024 | 5,51 | 5,56 | 5,49 | 5,56 | 0,91% | 1.441.235,00 |
| 11.03.2024 | 5,45 | 5,53 | 5,40 | 5,51 | 1,29% | 1.875.780,00 |
| 08.03.2024 | 5,46 | 5,54 | 5,43 | 5,44 | 0,00% | 1.903.209,00 |
| 07.03.2024 | 5,45 | 5,52 | 5,44 | 5,44 | -0,18% | 2.054.745,00 |
| 06.03.2024 | 5,45 | 5,49 | 5,43 | 5,45 | 0,55% | 2.253.179,00 |
| 05.03.2024 | 5,49 | 5,50 | 5,41 | 5,42 | -1,54% | 2.226.179,00 |
| 04.03.2024 | 5,50 | 5,57 | 5,48 | 5,51 | 0,09% | 2.046.610,00 |
| 01.03.2024 | 5,55 | 5,55 | 5,49 | 5,50 | -0,36% | 2.177.589,00 |
| 29.02.2024 | 5,53 | 5,57 | 5,50 | 5,52 | 0,09% | 1.688.646,00 |
| 28.02.2024 | 5,63 | 5,66 | 5,50 | 5,52 | -2,39% | 2.554.308,00 |
| 27.02.2024 | 5,62 | 5,66 | 5,58 | 5,65 | 1,07% | 1.209.700,00 |
| 26.02.2024 | 5,68 | 5,79 | 5,58 | 5,59 | -2,61% | 2.329.586,00 |
| 23.02.2024 | 5,75 | 5,75 | 5,68 | 5,74 | 0,53% | 2.252.552,00 |
| 22.02.2024 | 5,83 | 5,86 | 5,70 | 5,71 | -2,06% | 2.371.963,00 |
| 21.02.2024 | 5,67 | 5,85 | 5,64 | 5,83 | 3,00% | 2.602.232,00 |
| 20.02.2024 | 5,78 | 5,84 | 5,65 | 5,66 | -2,92% | 2.310.210,00 |
| 16.02.2024 | 5,59 | 5,85 | 5,59 | 5,83 | 2,28% | 2.707.180,00 |
| 15.02.2024 | 5,48 | 5,74 | 5,43 | 5,70 | 5,17% | 3.653.857,00 |
| 14.02.2024 | 5,34 | 5,45 | 5,34 | 5,42 | 1,69% | 2.002.279,00 |
| 13.02.2024 | 5,38 | 5,41 | 5,30 | 5,33 | -1,66% | 3.089.352,00 |
| 12.02.2024 | 5,42 | 5,47 | 5,23 | 5,42 | 0,18% | 5.110.158,00 |
| 09.02.2024 | 5,75 | 5,76 | 5,29 | 5,41 | -6,88% | 10.741.034,00 |
| 08.02.2024 | 5,83 | 5,84 | 5,78 | 5,81 | 0,00% | 1.745.577,00 |
| 07.02.2024 | 5,85 | 5,86 | 5,74 | 5,81 | 0,17% | 1.492.179,00 |
| 06.02.2024 | 5,80 | 5,84 | 5,77 | 5,80 | -0,34% | 1.573.586,00 |
| 05.02.2024 | 5,82 | 5,84 | 5,73 | 5,82 | -0,34% | 1.585.962,00 |
| 02.02.2024 | 5,80 | 5,86 | 5,75 | 5,84 | 0,69% | 1.640.349,00 |
| 01.02.2024 | 5,91 | 5,91 | 5,70 | 5,80 | -1,02% | 3.710.110,00 |
| 31.01.2024 | 6,03 | 6,04 | 5,84 | 5,86 | -2,66% | 3.165.826,00 |
| 30.01.2024 | 6,13 | 6,15 | 6,01 | 6,02 | -2,27% | 1.805.519,00 |
| 29.01.2024 | 6,18 | 6,19 | 6,12 | 6,16 | -0,48% | 1.152.561,00 |
| 26.01.2024 | 6,18 | 6,22 | 6,15 | 6,19 | -0,80% | 1.145.992,00 |
| 25.01.2024 | 6,23 | 6,25 | 6,17 | 6,24 | 0,65% | 1.629.844,00 |
| 24.01.2024 | 6,21 | 6,25 | 6,19 | 6,20 | 0,16% | 1.808.759,00 |
| 23.01.2024 | 6,16 | 6,24 | 6,15 | 6,19 | 0,49% | 1.645.681,00 |
| 22.01.2024 | 6,10 | 6,18 | 6,09 | 6,16 | 1,48% | 1.828.393,00 |
| 19.01.2024 | 6,00 | 6,08 | 5,95 | 6,07 | 1,34% | 2.130.881,00 |
| 18.01.2024 | 5,93 | 6,00 | 5,89 | 5,99 | 1,35% | 2.151.345,00 |
| 17.01.2024 | 5,92 | 5,92 | 5,84 | 5,91 | -0,34% | 2.224.239,00 |
| 16.01.2024 | 6,07 | 6,07 | 5,91 | 5,93 | -2,15% | 2.966.164,00 |
| 12.01.2024 | 6,19 | 6,22 | 6,05 | 6,06 | -1,78% | 2.173.581,00 |
| 11.01.2024 | 6,18 | 6,18 | 6,03 | 6,17 | -0,32% | 2.493.186,00 |
| 10.01.2024 | 6,17 | 6,23 | 6,15 | 6,19 | 0,32% | 1.114.578,00 |
| 09.01.2024 | 6,18 | 6,19 | 6,13 | 6,17 | -0,32% | 1.368.997,00 |
| 08.01.2024 | 6,12 | 6,26 | 6,11 | 6,19 | 0,98% | 1.681.479,00 |
| 05.01.2024 | 6,12 | 6,16 | 6,07 | 6,13 | -0,16% | 1.364.835,00 |
| 04.01.2024 | 6,00 | 6,19 | 6,00 | 6,14 | 2,33% | 2.034.951,00 |
| 03.01.2024 | 6,04 | 6,08 | 5,97 | 6,00 | -0,66% | 1.530.616,00 |
| 02.01.2024 | 5,98 | 6,05 | 5,95 | 6,04 | 0,83% | 1.565.379,00 |
| 29.12.2023 | 6,04 | 6,05 | 5,94 | 5,99 | -0,83% | 2.455.325,00 |
| 28.12.2023 | 6,05 | 6,07 | 6,02 | 6,04 | -0,17% | 1.396.977,00 |
| 27.12.2023 | 6,10 | 6,12 | 6,03 | 6,05 | -0,82% | 2.095.791,00 |
| 26.12.2023 | 6,12 | 6,16 | 6,08 | 6,10 | -1,29% | 1.954.254,00 |
| 22.12.2023 | 6,15 | 6,30 | 6,15 | 6,18 | 0,82% | 2.114.012,00 |
| 21.12.2023 | 6,13 | 6,14 | 6,06 | 6,13 | 0,49% | 1.543.749,00 |
| 20.12.2023 | 6,15 | 6,22 | 6,09 | 6,10 | -0,81% | 2.231.496,00 |
| 19.12.2023 | 6,11 | 6,18 | 6,09 | 6,15 | 1,32% | 2.086.042,00 |
| 18.12.2023 | 6,03 | 6,08 | 5,97 | 6,07 | 0,83% | 1.923.468,00 |
| 15.12.2023 | 6,10 | 6,10 | 5,96 | 6,02 | -1,15% | 4.780.907,00 |
| 14.12.2023 | 5,96 | 6,12 | 5,95 | 6,09 | 3,05% | 3.460.078,00 |
| 13.12.2023 | 5,76 | 5,92 | 5,74 | 5,91 | 2,25% | 2.099.931,00 |
| 12.12.2023 | 5,73 | 5,78 | 5,69 | 5,78 | 0,87% | 1.480.903,00 |
| 11.12.2023 | 5,78 | 5,87 | 5,71 | 5,73 | -0,69% | 1.846.842,00 |
| 08.12.2023 | 5,67 | 5,78 | 5,66 | 5,77 | 1,58% | 2.109.371,00 |
| 07.12.2023 | 5,63 | 5,70 | 5,60 | 5,68 | 0,89% | 1.333.234,00 |
| 06.12.2023 | 5,65 | 5,70 | 5,61 | 5,63 | -0,18% | 1.464.901,00 |
| 05.12.2023 | 5,66 | 5,68 | 5,59 | 5,64 | -0,35% | 1.605.181,00 |
| 04.12.2023 | 5,68 | 5,69 | 5,61 | 5,66 | -0,70% | 1.428.132,00 |
| 01.12.2023 | 5,59 | 5,71 | 5,56 | 5,70 | 1,97% | 1.623.293,00 |
| 30.11.2023 | 5,62 | 5,64 | 5,56 | 5,59 | -0,36% | 1.475.775,00 |
| 29.11.2023 | 5,65 | 5,65 | 5,59 | 5,61 | -0,18% | 2.002.613,00 |