2,825$
1,62%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,76 | 2,85 | 2,75 | 2,83 | 1,80% | 4.018.830,00 |
| 13.10.2025 | 2,68 | 2,79 | 2,68 | 2,78 | 4,12% | 3.803.885,00 |
| 10.10.2025 | 2,73 | 2,75 | 2,67 | 2,67 | -2,20% | 4.148.541,00 |
| 09.10.2025 | 2,79 | 2,79 | 2,72 | 2,73 | -2,15% | 2.354.050,00 |
| 08.10.2025 | 2,75 | 2,81 | 2,75 | 2,79 | 1,45% | 2.669.343,00 |
| 07.10.2025 | 2,77 | 2,78 | 2,71 | 2,75 | -1,08% | 3.263.165,00 |
| 06.10.2025 | 2,78 | 2,82 | 2,76 | 2,78 | 0,00% | 2.753.139,00 |
| 03.10.2025 | 2,75 | 2,80 | 2,75 | 2,78 | 0,72% | 320.195,00 |
| 02.10.2025 | 2,74 | 2,79 | 2,69 | 2,76 | 0,00% | 2.886.643,00 |
| 01.10.2025 | 2,76 | 2,77 | 2,70 | 2,76 | 0,36% | 2.903.099,00 |
| 30.09.2025 | 2,68 | 2,81 | 2,68 | 2,75 | 4,17% | 6.358.712,00 |
| 29.09.2025 | 2,64 | 2,68 | 2,62 | 2,64 | 1,15% | 3.303.749,00 |
| 26.09.2025 | 2,70 | 2,72 | 2,60 | 2,61 | -4,40% | 4.180.729,00 |
| 25.09.2025 | 2,66 | 2,77 | 2,65 | 2,73 | 4,60% | 7.907.750,00 |
| 24.09.2025 | 2,60 | 2,64 | 2,59 | 2,61 | 0,77% | 4.563.783,00 |
| 23.09.2025 | 2,59 | 2,69 | 2,57 | 2,59 | 0,00% | 4.408.933,00 |
| 22.09.2025 | 2,64 | 2,68 | 2,58 | 2,59 | -2,63% | 4.638.020,00 |
| 19.09.2025 | 2,68 | 2,69 | 2,59 | 2,66 | -0,13% | 9.125.627,00 |
| 18.09.2025 | 2,78 | 2,80 | 2,66 | 2,66 | -3,50% | 6.285.176,00 |
| 17.09.2025 | 2,80 | 2,82 | 2,76 | 2,76 | -1,43% | 2.819.886,00 |
| 16.09.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 1,82% | 2.393.427,00 |
| 15.09.2025 | 2,79 | 2,80 | 2,74 | 2,75 | -1,43% | 2.566.620,00 |
| 12.09.2025 | 2,80 | 2,82 | 2,79 | 2,79 | -0,36% | 2.256.339,00 |
| 11.09.2025 | 2,78 | 2,82 | 2,78 | 2,80 | 0,36% | 2.268.918,00 |
| 10.09.2025 | 2,83 | 2,85 | 2,78 | 2,79 | -1,76% | 2.840.460,00 |
| 09.09.2025 | 2,87 | 2,89 | 2,83 | 2,84 | -1,39% | 2.505.058,00 |
| 08.09.2025 | 2,89 | 2,90 | 2,85 | 2,88 | -0,35% | 3.193.811,00 |
| 05.09.2025 | 2,88 | 2,92 | 2,86 | 2,89 | 0,35% | 2.982.763,00 |
| 04.09.2025 | 2,88 | 2,90 | 2,83 | 2,88 | -0,17% | 4.610.612,00 |
| 03.09.2025 | 2,91 | 2,94 | 2,87 | 2,89 | -0,86% | 3.048.565,00 |
| 02.09.2025 | 2,94 | 2,95 | 2,87 | 2,91 | -2,35% | 5.366.471,00 |
| 29.08.2025 | 2,90 | 2,98 | 2,89 | 2,98 | 2,76% | 3.700.650,00 |
| 28.08.2025 | 2,86 | 2,90 | 2,82 | 2,90 | 0,00% | 2.903.310,00 |
| 27.08.2025 | 2,78 | 2,91 | 2,77 | 2,90 | 2,47% | 5.998.472,00 |
| 26.08.2025 | 2,83 | 2,90 | 2,80 | 2,83 | -0,70% | 7.431.354,00 |
| 25.08.2025 | 2,87 | 2,91 | 2,83 | 2,85 | -0,70% | 4.356.502,00 |
| 22.08.2025 | 2,84 | 2,91 | 2,83 | 2,87 | 1,06% | 4.583.058,00 |
| 21.08.2025 | 2,84 | 2,87 | 2,80 | 2,84 | -0,35% | 3.140.638,00 |
| 20.08.2025 | 2,90 | 2,92 | 2,84 | 2,85 | -1,38% | 3.144.107,00 |
| 19.08.2025 | 2,88 | 2,92 | 2,87 | 2,89 | 0,35% | 2.086.161,00 |
| 18.08.2025 | 2,86 | 2,88 | 2,84 | 2,88 | 1,05% | 2.462.443,00 |
| 15.08.2025 | 2,85 | 2,88 | 2,84 | 2,85 | 0,00% | 1.767.282,00 |
| 14.08.2025 | 2,83 | 2,86 | 2,82 | 2,85 | -0,35% | 2.505.838,00 |
| 13.08.2025 | 2,82 | 2,89 | 2,81 | 2,86 | 1,06% | 2.827.772,00 |
| 12.08.2025 | 2,78 | 2,83 | 2,77 | 2,83 | 1,43% | 2.722.345,00 |
| 11.08.2025 | 2,82 | 2,86 | 2,78 | 2,79 | -0,36% | 4.288.824,00 |
| 08.08.2025 | 2,75 | 2,83 | 2,74 | 2,80 | 1,45% | 3.013.646,00 |
| 07.08.2025 | 2,82 | 2,83 | 2,73 | 2,76 | -2,47% | 5.746.259,00 |
| 06.08.2025 | 2,90 | 2,91 | 2,81 | 2,83 | -2,41% | 6.364.709,00 |
| 05.08.2025 | 2,90 | 2,90 | 2,80 | 2,90 | -0,34% | 8.365.389,00 |
| 04.08.2025 | 2,98 | 2,98 | 2,87 | 2,91 | -2,02% | 8.417.239,00 |
| 01.08.2025 | 3,07 | 3,09 | 2,96 | 2,97 | -4,04% | 5.533.026,00 |
| 31.07.2025 | 3,19 | 3,21 | 3,02 | 3,10 | -2,98% | 8.005.390,00 |
| 30.07.2025 | 3,29 | 3,30 | 3,18 | 3,19 | -3,19% | 3.915.814,00 |
| 29.07.2025 | 3,36 | 3,37 | 3,26 | 3,30 | -3,09% | 2.668.510,00 |
| 28.07.2025 | 3,47 | 3,48 | 3,40 | 3,40 | -1,73% | 2.872.497,00 |
| 25.07.2025 | 3,46 | 3,48 | 3,44 | 3,46 | 0,00% | 2.785.210,00 |
| 24.07.2025 | 3,47 | 3,48 | 3,44 | 3,46 | -0,29% | 1.735.829,00 |
| 23.07.2025 | 3,43 | 3,50 | 3,43 | 3,47 | 1,46% | 2.728.509,00 |
| 22.07.2025 | 3,37 | 3,43 | 3,36 | 3,42 | 1,79% | 2.836.212,00 |
| 21.07.2025 | 3,41 | 3,44 | 3,35 | 3,36 | -0,88% | 1.875.760,00 |
| 18.07.2025 | 3,43 | 3,44 | 3,37 | 3,39 | -0,88% | 1.671.227,00 |
| 17.07.2025 | 3,37 | 3,43 | 3,36 | 3,42 | 0,88% | 2.055.233,00 |
| 16.07.2025 | 3,32 | 3,39 | 3,31 | 3,39 | 2,42% | 1.471.904,00 |
| 15.07.2025 | 3,33 | 3,35 | 3,30 | 3,31 | -0,30% | 1.898.019,00 |
| 14.07.2025 | 3,34 | 3,34 | 3,30 | 3,32 | -0,90% | 1.492.941,00 |
| 11.07.2025 | 3,32 | 3,35 | 3,30 | 3,35 | 0,90% | 2.900.518,00 |
| 10.07.2025 | 3,29 | 3,34 | 3,28 | 3,32 | 0,91% | 1.704.657,00 |
| 09.07.2025 | 3,33 | 3,34 | 3,29 | 3,29 | -0,90% | 1.311.389,00 |
| 08.07.2025 | 3,31 | 3,34 | 3,30 | 3,32 | 0,30% | 1.588.533,00 |
| 07.07.2025 | 3,31 | 3,33 | 3,27 | 3,31 | -0,30% | 2.195.434,00 |
| 03.07.2025 | 3,30 | 3,35 | 3,29 | 3,32 | 0,30% | 1.626.024,00 |
| 02.07.2025 | 3,24 | 3,32 | 3,24 | 3,31 | 2,48% | 2.788.478,00 |
| 01.07.2025 | 3,19 | 3,25 | 3,17 | 3,23 | 1,57% | 2.487.899,00 |
| 30.06.2025 | 3,17 | 3,20 | 3,16 | 3,18 | 0,00% | 1.783.713,00 |
| 27.06.2025 | 3,15 | 3,21 | 3,15 | 3,18 | 1,27% | 3.482.178,00 |
| 26.06.2025 | 3,13 | 3,17 | 3,10 | 3,14 | -0,63% | 2.679.988,00 |
| 25.06.2025 | 3,18 | 3,24 | 3,14 | 3,16 | 0,32% | 3.906.364,00 |
| 24.06.2025 | 3,18 | 3,22 | 3,14 | 3,15 | -0,32% | 2.968.585,00 |
| 23.06.2025 | 3,20 | 3,20 | 3,10 | 3,16 | -0,94% | 4.240.362,00 |
| 20.06.2025 | 3,17 | 3,22 | 3,15 | 3,19 | 0,31% | 4.364.575,00 |
| 18.06.2025 | 3,18 | 3,22 | 3,17 | 3,18 | 0,00% | 2.725.929,00 |
| 17.06.2025 | 3,25 | 3,25 | 3,17 | 3,18 | -1,85% | 2.646.654,00 |
| 16.06.2025 | 3,29 | 3,33 | 3,24 | 3,24 | -1,52% | 2.279.905,00 |
| 13.06.2025 | 3,34 | 3,35 | 3,27 | 3,29 | -2,37% | 2.801.564,00 |
| 12.06.2025 | 3,34 | 3,38 | 3,31 | 3,37 | 0,30% | 2.186.540,00 |
| 11.06.2025 | 3,36 | 3,39 | 3,33 | 3,36 | -0,30% | 2.736.702,00 |
| 10.06.2025 | 3,30 | 3,37 | 3,27 | 3,37 | 1,81% | 3.034.552,00 |
| 09.06.2025 | 3,25 | 3,33 | 3,24 | 3,31 | 1,85% | 4.302.126,00 |
| 06.06.2025 | 3,19 | 3,25 | 3,19 | 3,25 | 2,20% | 2.101.527,00 |
| 05.06.2025 | 3,23 | 3,23 | 3,16 | 3,18 | -1,55% | 4.434.010,00 |
| 04.06.2025 | 3,24 | 3,26 | 3,22 | 3,23 | -0,31% | 2.129.946,00 |
| 03.06.2025 | 3,17 | 3,26 | 3,14 | 3,24 | 0,62% | 3.762.174,00 |
| 02.06.2025 | 3,29 | 3,29 | 3,21 | 3,22 | -2,13% | 2.974.412,00 |
| 30.05.2025 | 3,24 | 3,30 | 3,21 | 3,29 | 1,54% | 4.597.175,00 |
| 29.05.2025 | 3,28 | 3,28 | 3,23 | 3,24 | -1,22% | 4.282.277,00 |
| 28.05.2025 | 3,36 | 3,39 | 3,27 | 3,28 | -3,53% | 3.058.786,00 |
| 27.05.2025 | 3,38 | 3,41 | 3,36 | 3,40 | 1,80% | 3.786.913,00 |
| 23.05.2025 | 3,36 | 3,38 | 3,30 | 3,34 | -1,47% | 4.816.768,00 |
| 22.05.2025 | 3,46 | 3,46 | 3,38 | 3,39 | -2,31% | 4.452.484,00 |