14,000$
1,45%
Echtzeit-Aktienkurs PennantPark Floating Rate Capital Ltd
Bid:
Ask:
Aktienkurse zur PennantPark Floating Rate Capital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 9,82 | 10,00 | 9,79 | 9,97 | 1,84% | 734.253,00 |
| 23.04.2025 | 9,79 | 9,93 | 9,72 | 9,79 | 2,09% | 896.475,00 |
| 22.04.2025 | 9,58 | 9,64 | 9,46 | 9,59 | 1,48% | 824.922,00 |
| 21.04.2025 | 9,64 | 9,68 | 9,39 | 9,45 | -2,68% | 1.072.688,00 |
| 17.04.2025 | 9,50 | 9,80 | 9,48 | 9,71 | 2,43% | 1.045.115,00 |
| 16.04.2025 | 9,58 | 9,66 | 9,48 | 9,48 | -1,56% | 920.148,00 |
| 15.04.2025 | 9,55 | 9,72 | 9,55 | 9,63 | 0,00% | 1.117.304,00 |
| 14.04.2025 | 9,67 | 9,78 | 9,52 | 9,63 | 1,16% | 1.427.042,00 |
| 11.04.2025 | 9,46 | 9,61 | 9,25 | 9,52 | 0,00% | 1.276.662,00 |
| 10.04.2025 | 9,75 | 9,82 | 9,36 | 9,52 | -3,15% | 1.586.910,00 |
| 09.04.2025 | 9,09 | 9,93 | 8,82 | 9,83 | 7,08% | 2.731.029,00 |
| 08.04.2025 | 9,81 | 9,87 | 9,07 | 9,18 | -2,03% | 2.931.968,00 |
| 07.04.2025 | 9,75 | 9,93 | 9,22 | 9,37 | -6,77% | 4.651.441,00 |
| 04.04.2025 | 10,90 | 10,99 | 10,02 | 10,05 | -9,13% | 5.222.153,00 |
| 03.04.2025 | 10,94 | 11,17 | 10,92 | 11,06 | -0,18% | 2.320.526,00 |
| 02.04.2025 | 11,08 | 11,13 | 11,04 | 11,08 | -0,45% | 1.143.659,00 |
| 01.04.2025 | 11,21 | 11,25 | 11,10 | 11,13 | -0,54% | 1.510.698,00 |
| 31.03.2025 | 11,23 | 11,27 | 11,08 | 11,19 | -0,80% | 3.105.793,00 |
| 28.03.2025 | 11,39 | 11,42 | 11,20 | 11,28 | -1,23% | 861.472,00 |
| 27.03.2025 | 11,35 | 11,46 | 11,33 | 11,42 | 0,26% | 1.361.085,00 |
| 26.03.2025 | 11,40 | 11,41 | 11,33 | 11,39 | 0,26% | 729.676,00 |
| 25.03.2025 | 11,28 | 11,36 | 11,27 | 11,36 | 0,98% | 867.581,00 |
| 24.03.2025 | 11,26 | 11,26 | 11,19 | 11,25 | 0,63% | 861.802,00 |
| 21.03.2025 | 11,11 | 11,23 | 11,10 | 11,18 | 0,54% | 1.350.583,00 |
| 20.03.2025 | 11,11 | 11,16 | 11,08 | 11,12 | 0,00% | 1.081.864,00 |
| 19.03.2025 | 11,15 | 11,17 | 11,07 | 11,12 | 0,09% | 1.962.932,00 |
| 18.03.2025 | 11,05 | 11,15 | 11,04 | 11,11 | 0,18% | 1.736.029,00 |
| 17.03.2025 | 11,03 | 11,13 | 11,03 | 11,09 | 0,54% | 1.154.261,00 |
| 14.03.2025 | 10,98 | 11,05 | 10,85 | 11,03 | 1,01% | 965.969,00 |
| 13.03.2025 | 11,03 | 11,07 | 10,92 | 10,92 | -1,27% | 1.657.296,00 |
| 12.03.2025 | 11,10 | 11,10 | 10,98 | 11,06 | 0,55% | 1.182.827,00 |
| 11.03.2025 | 11,15 | 11,17 | 10,93 | 11,00 | -1,26% | 1.726.879,00 |
| 10.03.2025 | 11,09 | 11,16 | 11,07 | 11,14 | -0,09% | 1.297.650,00 |
| 07.03.2025 | 11,05 | 11,24 | 11,05 | 11,15 | 1,00% | 1.214.873,00 |
| 06.03.2025 | 11,05 | 11,14 | 11,02 | 11,04 | -0,72% | 1.199.924,00 |
| 05.03.2025 | 11,19 | 11,20 | 11,04 | 11,12 | -0,09% | 1.352.201,00 |
| 04.03.2025 | 11,26 | 11,29 | 11,13 | 11,13 | -1,42% | 1.150.014,00 |
| 03.03.2025 | 11,36 | 11,42 | 11,25 | 11,29 | -0,44% | 1.378.534,00 |
| 28.02.2025 | 11,21 | 11,36 | 11,21 | 11,34 | 1,16% | 757.209,00 |
| 27.02.2025 | 11,21 | 11,27 | 11,18 | 11,21 | 0,27% | 834.003,00 |
| 26.02.2025 | 11,23 | 11,32 | 11,17 | 11,18 | -0,27% | 813.258,00 |
| 25.02.2025 | 11,29 | 11,39 | 11,20 | 11,21 | -1,06% | 1.043.164,00 |
| 24.02.2025 | 11,23 | 11,34 | 11,16 | 11,33 | 1,52% | 1.982.960,00 |
| 21.02.2025 | 11,31 | 11,37 | 11,14 | 11,16 | -1,33% | 1.533.996,00 |
| 20.02.2025 | 11,29 | 11,31 | 11,20 | 11,31 | 0,18% | 1.567.097,00 |
| 19.02.2025 | 11,13 | 11,32 | 11,11 | 11,29 | 1,26% | 4.902.788,00 |
| 18.02.2025 | 11,14 | 11,21 | 11,09 | 11,15 | -0,36% | 2.484.806,00 |
| 14.02.2025 | 11,28 | 11,30 | 11,14 | 11,19 | -0,53% | 2.719.918,00 |
| 13.02.2025 | 11,28 | 11,41 | 11,14 | 11,25 | 0,18% | 2.706.574,00 |
| 12.02.2025 | 11,38 | 11,40 | 11,14 | 11,23 | -1,49% | 2.198.381,00 |
| 11.02.2025 | 11,12 | 11,50 | 11,02 | 11,40 | 3,07% | 2.474.028,00 |
| 10.02.2025 | 11,07 | 11,10 | 10,99 | 11,06 | 0,18% | 1.692.308,00 |
| 07.02.2025 | 11,10 | 11,13 | 10,99 | 11,04 | -0,36% | 1.548.779,00 |
| 06.02.2025 | 11,13 | 11,15 | 10,99 | 11,08 | 0,09% | 1.303.533,00 |
| 05.02.2025 | 11,10 | 11,12 | 10,98 | 11,07 | -0,27% | 1.497.199,00 |
| 04.02.2025 | 11,15 | 11,15 | 11,03 | 11,10 | -0,36% | 811.673,00 |
| 03.02.2025 | 11,10 | 11,19 | 11,03 | 11,14 | -0,54% | 922.380,00 |
| 31.01.2025 | 11,19 | 11,29 | 11,17 | 11,20 | 0,27% | 1.005.494,00 |
| 30.01.2025 | 11,03 | 11,21 | 11,02 | 11,17 | 1,82% | 845.023,00 |
| 29.01.2025 | 11,23 | 11,24 | 10,88 | 10,97 | -2,40% | 1.183.153,00 |
| 28.01.2025 | 11,39 | 11,39 | 11,19 | 11,24 | -0,53% | 842.697,00 |
| 27.01.2025 | 11,26 | 11,39 | 11,22 | 11,30 | 0,27% | 1.847.560,00 |
| 24.01.2025 | 11,27 | 11,29 | 11,23 | 11,27 | 0,00% | 424.137,00 |
| 23.01.2025 | 11,25 | 11,28 | 11,23 | 11,27 | 0,09% | 442.205,00 |
| 22.01.2025 | 11,31 | 11,33 | 11,24 | 11,26 | -0,35% | 490.190,00 |
| 21.01.2025 | 11,20 | 11,32 | 11,20 | 11,30 | 1,16% | 968.895,00 |
| 17.01.2025 | 11,15 | 11,20 | 11,11 | 11,17 | 0,72% | 970.195,00 |
| 16.01.2025 | 11,02 | 11,11 | 10,98 | 11,09 | 0,64% | 740.683,00 |
| 15.01.2025 | 11,02 | 11,06 | 10,98 | 11,02 | -0,36% | 680.711,00 |
| 14.01.2025 | 11,02 | 11,09 | 10,99 | 11,06 | 1,10% | 925.252,00 |
| 13.01.2025 | 10,89 | 10,96 | 10,81 | 10,94 | 0,27% | 693.323,00 |
| 10.01.2025 | 11,01 | 11,02 | 10,89 | 10,91 | -1,00% | 935.859,00 |
| 08.01.2025 | 11,00 | 11,02 | 10,93 | 11,02 | -0,09% | 643.834,00 |
| 07.01.2025 | 11,08 | 11,09 | 11,01 | 11,03 | -0,18% | 645.228,00 |
| 06.01.2025 | 11,14 | 11,14 | 11,04 | 11,05 | -0,36% | 862.127,00 |
| 03.01.2025 | 11,01 | 11,16 | 11,01 | 11,09 | 0,91% | 858.495,00 |
| 02.01.2025 | 10,97 | 11,06 | 10,93 | 10,99 | 0,55% | 857.924,00 |
| 31.12.2024 | 10,88 | 10,99 | 10,87 | 10,93 | 0,64% | 1.143.506,00 |
| 30.12.2024 | 10,75 | 10,88 | 10,69 | 10,86 | 0,28% | 795.319,00 |
| 27.12.2024 | 10,77 | 10,88 | 10,76 | 10,83 | 0,28% | 655.473,00 |
| 26.12.2024 | 10,85 | 10,86 | 10,77 | 10,80 | -0,55% | 703.349,00 |
| 24.12.2024 | 10,75 | 10,86 | 10,74 | 10,86 | 1,31% | 382.229,00 |
| 23.12.2024 | 10,74 | 10,77 | 10,62 | 10,72 | 0,37% | 1.257.407,00 |
| 20.12.2024 | 10,69 | 10,79 | 10,56 | 10,68 | -0,28% | 2.440.584,00 |
| 19.12.2024 | 10,71 | 10,85 | 10,70 | 10,71 | 0,37% | 766.067,00 |
| 18.12.2024 | 10,80 | 10,97 | 10,67 | 10,67 | -1,30% | 867.666,00 |
| 17.12.2024 | 10,82 | 10,85 | 10,71 | 10,81 | 0,00% | 1.025.386,00 |
| 16.12.2024 | 10,99 | 11,00 | 10,81 | 10,81 | -1,99% | 1.407.220,00 |
| 13.12.2024 | 11,05 | 11,07 | 11,00 | 11,03 | -0,09% | 970.459,00 |
| 12.12.2024 | 11,00 | 11,07 | 11,00 | 11,04 | 0,36% | 535.120,00 |
| 11.12.2024 | 11,10 | 11,11 | 10,99 | 11,00 | -0,45% | 916.128,00 |
| 10.12.2024 | 11,10 | 11,13 | 11,04 | 11,05 | -0,45% | 737.466,00 |
| 09.12.2024 | 11,06 | 11,12 | 11,06 | 11,10 | 0,36% | 663.695,00 |
| 06.12.2024 | 11,02 | 11,07 | 11,02 | 11,06 | 0,27% | 568.010,00 |
| 05.12.2024 | 11,03 | 11,05 | 11,00 | 11,03 | 0,00% | 551.173,00 |
| 04.12.2024 | 11,16 | 11,16 | 11,02 | 11,03 | -0,27% | 531.583,00 |
| 03.12.2024 | 11,02 | 11,09 | 10,98 | 11,06 | 0,64% | 607.578,00 |
| 02.12.2024 | 11,16 | 11,18 | 10,99 | 10,99 | -1,52% | 961.487,00 |
| 29.11.2024 | 11,07 | 11,27 | 11,07 | 11,16 | 0,81% | 492.963,00 |
| 27.11.2024 | 11,09 | 11,15 | 11,05 | 11,07 | 0,09% | 591.267,00 |