6,550$
1,08%
Echtzeit-Aktienkurs PennantPark Investment Corp
Bid:
Ask:
Aktienkurse zur PennantPark Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 6,17 | 6,41 | 6,17 | 6,35 | 1,44% | 585.215,00 |
| 14.04.2025 | 6,35 | 6,36 | 6,20 | 6,26 | 1,13% | 593.204,00 |
| 11.04.2025 | 6,25 | 6,34 | 6,05 | 6,19 | -1,28% | 592.996,00 |
| 10.04.2025 | 6,33 | 6,44 | 6,14 | 6,27 | -2,18% | 1.066.893,00 |
| 09.04.2025 | 5,85 | 6,48 | 5,72 | 6,41 | 8,46% | 1.493.477,00 |
| 08.04.2025 | 6,32 | 6,45 | 5,87 | 5,91 | -2,48% | 1.237.487,00 |
| 07.04.2025 | 6,24 | 6,34 | 5,85 | 6,06 | -5,90% | 1.717.358,00 |
| 04.04.2025 | 6,92 | 6,94 | 6,42 | 6,44 | -8,26% | 1.581.678,00 |
| 03.04.2025 | 6,92 | 7,07 | 6,87 | 7,02 | 0,14% | 531.804,00 |
| 02.04.2025 | 7,04 | 7,07 | 7,00 | 7,01 | -0,99% | 354.134,00 |
| 01.04.2025 | 7,05 | 7,11 | 7,00 | 7,08 | 0,71% | 469.126,00 |
| 31.03.2025 | 7,05 | 7,07 | 6,97 | 7,03 | -0,42% | 427.419,00 |
| 28.03.2025 | 7,17 | 7,18 | 7,05 | 7,06 | -1,81% | 404.103,00 |
| 27.03.2025 | 7,19 | 7,23 | 7,17 | 7,19 | -0,14% | 286.576,00 |
| 26.03.2025 | 7,15 | 7,20 | 7,14 | 7,20 | 0,84% | 252.097,00 |
| 25.03.2025 | 7,11 | 7,16 | 7,10 | 7,14 | 0,42% | 250.689,00 |
| 24.03.2025 | 7,13 | 7,14 | 7,07 | 7,11 | -0,14% | 365.630,00 |
| 21.03.2025 | 7,10 | 7,13 | 7,07 | 7,12 | 0,28% | 247.247,00 |
| 20.03.2025 | 7,08 | 7,12 | 7,07 | 7,10 | 0,28% | 203.179,00 |
| 19.03.2025 | 7,05 | 7,11 | 7,05 | 7,08 | -0,14% | 353.579,00 |
| 18.03.2025 | 7,05 | 7,09 | 7,02 | 7,09 | 1,00% | 411.620,00 |
| 17.03.2025 | 6,99 | 7,06 | 6,98 | 7,02 | 0,57% | 448.734,00 |
| 14.03.2025 | 6,97 | 7,00 | 6,88 | 6,98 | 0,87% | 550.995,00 |
| 13.03.2025 | 7,01 | 7,06 | 6,91 | 6,92 | -1,42% | 558.392,00 |
| 12.03.2025 | 7,09 | 7,09 | 6,94 | 7,02 | 0,43% | 647.575,00 |
| 11.03.2025 | 7,19 | 7,21 | 6,97 | 6,99 | -2,51% | 1.155.545,00 |
| 10.03.2025 | 7,17 | 7,25 | 7,14 | 7,17 | -0,55% | 555.801,00 |
| 07.03.2025 | 7,10 | 7,22 | 7,10 | 7,21 | 1,84% | 457.389,00 |
| 06.03.2025 | 7,09 | 7,13 | 7,05 | 7,08 | -0,42% | 372.019,00 |
| 05.03.2025 | 7,14 | 7,16 | 7,03 | 7,11 | -0,14% | 454.299,00 |
| 04.03.2025 | 7,16 | 7,17 | 7,08 | 7,12 | -1,11% | 416.985,00 |
| 03.03.2025 | 7,28 | 7,34 | 7,16 | 7,20 | -0,96% | 600.503,00 |
| 28.02.2025 | 7,12 | 7,27 | 7,12 | 7,27 | 2,25% | 574.753,00 |
| 27.02.2025 | 7,15 | 7,16 | 7,10 | 7,11 | -0,56% | 350.703,00 |
| 26.02.2025 | 7,14 | 7,20 | 7,12 | 7,15 | 0,00% | 328.728,00 |
| 25.02.2025 | 7,18 | 7,18 | 7,12 | 7,15 | 0,14% | 276.929,00 |
| 24.02.2025 | 7,18 | 7,18 | 7,10 | 7,14 | -0,42% | 356.115,00 |
| 21.02.2025 | 7,20 | 7,22 | 7,15 | 7,17 | -0,28% | 275.219,00 |