6,550$
1,08%
Echtzeit-Aktienkurs PennantPark Investment Corp
Bid:
Ask:
Aktienkurse zur PennantPark Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 7,18 | 7,24 | 7,17 | 7,19 | 0,14% | 396.607,00 |
| 09.09.2025 | 7,22 | 7,27 | 7,18 | 7,18 | -0,55% | 431.726,00 |
| 05.09.2025 | 7,25 | 7,29 | 7,20 | 7,22 | -0,28% | 501.979,00 |
| 04.09.2025 | 7,22 | 7,24 | 7,20 | 7,24 | 0,70% | 296.067,00 |
| 03.09.2025 | 7,23 | 7,23 | 7,18 | 7,19 | 0,14% | 270.964,00 |
| 02.09.2025 | 7,13 | 7,19 | 7,11 | 7,18 | 0,14% | 685.246,00 |
| 29.08.2025 | 7,21 | 7,23 | 7,14 | 7,17 | -0,42% | 660.033,00 |
| 28.08.2025 | 7,20 | 7,20 | 7,13 | 7,20 | 0,42% | 330.058,00 |
| 27.08.2025 | 7,16 | 7,18 | 7,11 | 7,17 | 0,00% | 350.376,00 |
| 26.08.2025 | 7,15 | 7,18 | 7,12 | 7,17 | 0,28% | 253.623,00 |
| 25.08.2025 | 7,14 | 7,19 | 7,13 | 7,15 | 0,00% | 292.726,00 |
| 22.08.2025 | 7,10 | 7,20 | 7,10 | 7,15 | 0,85% | 372.708,00 |
| 21.08.2025 | 7,05 | 7,10 | 7,03 | 7,09 | 0,42% | 383.104,00 |
| 20.08.2025 | 7,16 | 7,20 | 7,06 | 7,06 | -1,26% | 456.011,00 |
| 19.08.2025 | 7,09 | 7,20 | 7,09 | 7,15 | 0,42% | 382.850,00 |
| 18.08.2025 | 7,13 | 7,14 | 7,07 | 7,12 | -0,14% | 454.079,00 |
| 15.08.2025 | 7,26 | 7,27 | 7,11 | 7,13 | -3,13% | 473.679,00 |
| 14.08.2025 | 7,31 | 7,41 | 7,31 | 7,36 | 0,27% | 608.594,00 |
| 13.08.2025 | 7,39 | 7,53 | 7,12 | 7,34 | 0,00% | 1.297.721,00 |
| 12.08.2025 | 7,29 | 7,35 | 7,10 | 7,34 | 0,82% | 799.264,00 |
| 11.08.2025 | 7,28 | 7,31 | 7,23 | 7,28 | 0,14% | 599.876,00 |
| 08.08.2025 | 7,27 | 7,31 | 7,24 | 7,27 | 0,55% | 405.580,00 |
| 07.08.2025 | 7,30 | 7,35 | 7,18 | 7,23 | -0,82% | 301.513,00 |
| 06.08.2025 | 7,26 | 7,31 | 7,23 | 7,29 | 0,83% | 373.203,00 |
| 05.08.2025 | 7,18 | 7,26 | 7,11 | 7,23 | 0,84% | 399.303,00 |
| 04.08.2025 | 7,17 | 7,21 | 7,13 | 7,17 | 0,42% | 325.674,00 |
| 01.08.2025 | 7,19 | 7,22 | 7,06 | 7,14 | -1,24% | 779.918,00 |
| 31.07.2025 | 7,24 | 7,32 | 7,19 | 7,23 | 1,12% | 320.769,00 |
| 30.07.2025 | 7,28 | 7,32 | 7,14 | 7,15 | -1,52% | 347.526,00 |
| 29.07.2025 | 7,33 | 7,33 | 7,15 | 7,26 | -0,68% | 523.592,00 |
| 28.07.2025 | 7,43 | 7,44 | 7,29 | 7,31 | -1,75% | 433.952,00 |
| 25.07.2025 | 7,41 | 7,45 | 7,37 | 7,44 | 0,68% | 381.309,00 |
| 24.07.2025 | 7,40 | 7,43 | 7,37 | 7,39 | 0,14% | 275.205,00 |
| 23.07.2025 | 7,36 | 7,45 | 7,35 | 7,38 | 0,54% | 547.016,00 |
| 22.07.2025 | 7,28 | 7,35 | 7,25 | 7,34 | 1,24% | 284.728,00 |
| 21.07.2025 | 7,30 | 7,31 | 7,23 | 7,25 | -0,41% | 380.039,00 |
| 18.07.2025 | 7,31 | 7,35 | 7,27 | 7,28 | -0,41% | 381.148,00 |
| 17.07.2025 | 7,22 | 7,32 | 7,18 | 7,31 | 0,97% | 569.855,00 |
| 16.07.2025 | 7,13 | 7,24 | 7,12 | 7,24 | 1,54% | 434.124,00 |
| 15.07.2025 | 7,16 | 7,22 | 7,13 | 7,13 | -1,52% | 420.052,00 |
| 14.07.2025 | 7,18 | 7,26 | 7,16 | 7,24 | 1,12% | 840.326,00 |
| 11.07.2025 | 7,12 | 7,24 | 7,12 | 7,16 | 0,56% | 425.897,00 |
| 10.07.2025 | 7,04 | 7,19 | 7,03 | 7,12 | 1,71% | 681.995,00 |
| 09.07.2025 | 7,01 | 7,01 | 6,93 | 7,00 | 0,00% | 514.233,00 |
| 08.07.2025 | 6,99 | 7,03 | 6,96 | 7,00 | 0,29% | 282.799,00 |
| 07.07.2025 | 6,93 | 6,98 | 6,93 | 6,98 | 0,00% | 368.746,00 |
| 03.07.2025 | 6,90 | 6,98 | 6,90 | 6,98 | 0,87% | 219.403,00 |
| 02.07.2025 | 6,87 | 6,93 | 6,85 | 6,92 | 1,17% | 307.564,00 |
| 01.07.2025 | 6,86 | 6,93 | 6,81 | 6,84 | 0,00% | 486.200,00 |
| 30.06.2025 | 6,76 | 6,88 | 6,75 | 6,84 | 1,03% | 321.731,00 |
| 27.06.2025 | 6,79 | 6,82 | 6,71 | 6,77 | -0,29% | 186.352,00 |
| 26.06.2025 | 6,71 | 6,79 | 6,70 | 6,79 | 1,34% | 272.131,00 |
| 25.06.2025 | 6,66 | 6,73 | 6,65 | 6,70 | 0,45% | 268.635,00 |
| 24.06.2025 | 6,70 | 6,75 | 6,65 | 6,67 | 0,15% | 334.532,00 |
| 23.06.2025 | 6,72 | 6,75 | 6,59 | 6,66 | -1,62% | 368.904,00 |
| 20.06.2025 | 6,67 | 6,78 | 6,67 | 6,77 | 0,59% | 331.896,00 |
| 18.06.2025 | 6,74 | 6,76 | 6,65 | 6,73 | 1,20% | 293.199,00 |
| 17.06.2025 | 6,64 | 6,72 | 6,55 | 6,65 | 0,30% | 392.413,00 |
| 16.06.2025 | 6,75 | 6,79 | 6,63 | 6,63 | -1,92% | 415.786,00 |
| 13.06.2025 | 6,82 | 6,85 | 6,75 | 6,76 | -1,60% | 395.355,00 |
| 12.06.2025 | 6,86 | 6,90 | 6,82 | 6,87 | -0,15% | 285.911,00 |
| 11.06.2025 | 6,90 | 6,94 | 6,87 | 6,88 | 0,15% | 188.942,00 |
| 10.06.2025 | 6,91 | 7,00 | 6,87 | 6,87 | -1,01% | 431.324,00 |
| 09.06.2025 | 6,80 | 7,05 | 6,79 | 6,94 | 2,36% | 632.532,00 |
| 06.06.2025 | 6,76 | 6,80 | 6,71 | 6,78 | 1,04% | 242.607,00 |
| 05.06.2025 | 6,68 | 6,75 | 6,64 | 6,71 | 0,60% | 404.799,00 |
| 04.06.2025 | 6,73 | 6,75 | 6,66 | 6,67 | -0,89% | 304.974,00 |
| 03.06.2025 | 6,71 | 6,74 | 6,67 | 6,73 | 0,30% | 327.032,00 |
| 02.06.2025 | 6,66 | 6,74 | 6,61 | 6,71 | 0,75% | 476.652,00 |
| 30.05.2025 | 6,61 | 6,70 | 6,60 | 6,66 | 0,45% | 327.409,00 |
| 29.05.2025 | 6,68 | 6,72 | 6,61 | 6,63 | -0,75% | 328.848,00 |
| 28.05.2025 | 6,66 | 6,76 | 6,66 | 6,68 | -0,89% | 230.117,00 |
| 27.05.2025 | 6,61 | 6,74 | 6,60 | 6,74 | 2,28% | 394.148,00 |
| 23.05.2025 | 6,50 | 6,61 | 6,42 | 6,59 | 0,30% | 365.816,00 |
| 22.05.2025 | 6,64 | 6,67 | 6,53 | 6,57 | 0,00% | 620.926,00 |
| 21.05.2025 | 6,69 | 6,80 | 6,56 | 6,57 | -4,92% | 742.904,00 |
| 20.05.2025 | 6,89 | 6,93 | 6,87 | 6,91 | 0,14% | 298.949,00 |
| 19.05.2025 | 6,77 | 6,92 | 6,72 | 6,90 | 1,32% | 390.591,00 |
| 16.05.2025 | 6,75 | 6,82 | 6,71 | 6,81 | 1,49% | 319.803,00 |
| 15.05.2025 | 6,89 | 6,89 | 6,70 | 6,71 | -3,45% | 475.452,00 |
| 14.05.2025 | 6,87 | 6,95 | 6,76 | 6,95 | 1,31% | 1.057.930,00 |
| 13.05.2025 | 6,57 | 6,98 | 6,46 | 6,86 | 3,31% | 1.317.386,00 |
| 12.05.2025 | 6,65 | 6,79 | 6,61 | 6,64 | 1,84% | 725.981,00 |
| 09.05.2025 | 6,51 | 6,55 | 6,48 | 6,52 | 0,62% | 419.865,00 |
| 08.05.2025 | 6,43 | 6,52 | 6,38 | 6,48 | 1,09% | 299.989,00 |
| 07.05.2025 | 6,46 | 6,46 | 6,35 | 6,41 | -0,31% | 381.983,00 |
| 06.05.2025 | 6,40 | 6,46 | 6,34 | 6,43 | 0,31% | 572.877,00 |
| 05.05.2025 | 6,60 | 6,60 | 6,41 | 6,41 | -1,84% | 636.121,00 |
| 02.05.2025 | 6,45 | 6,55 | 6,45 | 6,53 | 1,87% | 245.494,00 |
| 01.05.2025 | 6,55 | 6,56 | 6,37 | 6,41 | -1,69% | 640.592,00 |
| 30.04.2025 | 6,52 | 6,55 | 6,37 | 6,52 | -0,15% | 359.787,00 |
| 29.04.2025 | 6,57 | 6,60 | 6,46 | 6,53 | -0,61% | 429.203,00 |
| 28.04.2025 | 6,46 | 6,58 | 6,46 | 6,57 | 1,55% | 227.317,00 |
| 25.04.2025 | 6,47 | 6,49 | 6,38 | 6,47 | 0,31% | 378.386,00 |
| 24.04.2025 | 6,37 | 6,49 | 6,32 | 6,45 | 1,26% | 337.691,00 |
| 23.04.2025 | 6,34 | 6,46 | 6,30 | 6,37 | 2,25% | 215.364,00 |
| 22.04.2025 | 6,15 | 6,24 | 6,13 | 6,23 | 2,30% | 270.920,00 |
| 21.04.2025 | 6,31 | 6,31 | 6,04 | 6,09 | -3,64% | 551.581,00 |
| 17.04.2025 | 6,22 | 6,38 | 6,22 | 6,32 | 1,94% | 455.789,00 |
| 16.04.2025 | 6,31 | 6,34 | 6,17 | 6,20 | -2,36% | 673.526,00 |