3,660$
-0,27%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,67 | 3,67 | 3,64 | 3,66 | -0,27% | 87.509,00 |
| 24.04.2025 | 3,64 | 3,70 | 3,61 | 3,67 | 0,96% | 1.811.238,00 |
| 23.04.2025 | 3,60 | 3,67 | 3,59 | 3,64 | 2,11% | 2.674.778,00 |
| 22.04.2025 | 3,50 | 3,57 | 3,50 | 3,56 | 2,01% | 1.988.927,00 |
| 21.04.2025 | 3,55 | 3,56 | 3,45 | 3,49 | -1,97% | 2.600.502,00 |
| 17.04.2025 | 3,49 | 3,58 | 3,49 | 3,56 | 2,30% | 3.235.029,00 |
| 16.04.2025 | 3,56 | 3,58 | 3,47 | 3,48 | -2,79% | 2.635.498,00 |
| 15.04.2025 | 3,56 | 3,63 | 3,56 | 3,58 | 0,14% | 3.076.514,00 |
| 14.04.2025 | 3,60 | 3,65 | 3,57 | 3,58 | 0,42% | 3.734.023,00 |
| 11.04.2025 | 3,52 | 3,58 | 3,48 | 3,56 | 1,28% | 3.712.375,00 |
| 10.04.2025 | 3,68 | 3,69 | 3,46 | 3,52 | -5,51% | 4.409.141,00 |
| 09.04.2025 | 3,45 | 3,77 | 3,39 | 3,72 | 6,13% | 4.064.690,00 |
| 08.04.2025 | 3,69 | 3,75 | 3,47 | 3,51 | -0,43% | 5.132.153,00 |
| 07.04.2025 | 3,57 | 3,64 | 3,40 | 3,52 | -4,86% | 6.289.916,00 |
| 04.04.2025 | 3,96 | 3,98 | 3,68 | 3,70 | -8,64% | 8.933.738,00 |
| 03.04.2025 | 3,95 | 4,07 | 3,92 | 4,05 | 0,25% | 4.917.395,00 |
| 02.04.2025 | 4,06 | 4,06 | 4,02 | 4,04 | -0,49% | 2.656.249,00 |
| 01.04.2025 | 4,10 | 4,10 | 4,04 | 4,06 | -0,98% | 2.684.805,00 |
| 31.03.2025 | 4,10 | 4,13 | 4,00 | 4,10 | -0,36% | 3.471.224,00 |
| 28.03.2025 | 4,16 | 4,18 | 4,10 | 4,12 | -1,56% | 2.745.389,00 |
| 27.03.2025 | 4,19 | 4,21 | 4,16 | 4,18 | -1,18% | 2.196.881,00 |
| 26.03.2025 | 4,26 | 4,26 | 4,22 | 4,23 | -0,24% | 2.274.015,00 |
| 25.03.2025 | 4,24 | 4,28 | 4,23 | 4,24 | 0,00% | 2.446.913,00 |
| 24.03.2025 | 4,25 | 4,26 | 4,21 | 4,24 | 0,47% | 2.738.584,00 |
| 21.03.2025 | 4,26 | 4,28 | 4,22 | 4,22 | -0,94% | 2.905.310,00 |
| 20.03.2025 | 4,26 | 4,28 | 4,23 | 4,26 | 0,00% | 2.584.682,00 |
| 19.03.2025 | 4,31 | 4,31 | 4,20 | 4,26 | -1,16% | 2.728.104,00 |
| 18.03.2025 | 4,32 | 4,32 | 4,29 | 4,31 | 0,00% | 1.865.562,00 |
| 17.03.2025 | 4,29 | 4,33 | 4,27 | 4,31 | 0,47% | 2.291.074,00 |
| 14.03.2025 | 4,22 | 4,31 | 4,22 | 4,29 | 2,39% | 3.192.977,00 |
| 13.03.2025 | 4,21 | 4,26 | 4,17 | 4,19 | -1,18% | 3.318.998,00 |
| 12.03.2025 | 4,31 | 4,32 | 4,18 | 4,24 | -1,40% | 3.436.716,00 |
| 11.03.2025 | 4,35 | 4,36 | 4,26 | 4,30 | -1,04% | 5.281.421,00 |
| 10.03.2025 | 4,33 | 4,39 | 4,32 | 4,35 | -0,80% | 1.986.147,00 |
| 07.03.2025 | 4,29 | 4,38 | 4,27 | 4,38 | 1,86% | 1.864.335,00 |
| 06.03.2025 | 4,29 | 4,31 | 4,27 | 4,30 | -0,46% | 1.735.217,00 |
| 05.03.2025 | 4,35 | 4,36 | 4,27 | 4,32 | -1,03% | 2.112.164,00 |
| 04.03.2025 | 4,33 | 4,39 | 4,27 | 4,37 | 0,11% | 2.281.518,00 |
| 03.03.2025 | 4,40 | 4,45 | 4,32 | 4,36 | -0,91% | 2.781.759,00 |
| 28.02.2025 | 4,30 | 4,43 | 4,28 | 4,40 | 1,85% | 2.508.377,00 |
| 27.02.2025 | 4,32 | 4,34 | 4,28 | 4,32 | -0,23% | 2.294.996,00 |
| 26.02.2025 | 4,34 | 4,37 | 4,32 | 4,33 | -0,92% | 2.365.362,00 |
| 25.02.2025 | 4,36 | 4,41 | 4,34 | 4,37 | 0,00% | 2.334.422,00 |
| 24.02.2025 | 4,44 | 4,45 | 4,32 | 4,37 | -1,58% | 3.154.549,00 |
| 21.02.2025 | 4,45 | 4,47 | 4,41 | 4,44 | -0,22% | 2.514.963,00 |
| 20.02.2025 | 4,40 | 4,47 | 4,40 | 4,45 | 0,00% | 2.760.869,00 |
| 19.02.2025 | 4,43 | 4,45 | 4,40 | 4,45 | 0,00% | 2.355.905,00 |
| 18.02.2025 | 4,34 | 4,46 | 4,34 | 4,45 | 1,83% | 3.229.268,00 |
| 14.02.2025 | 4,36 | 4,38 | 4,33 | 4,37 | 0,23% | 1.369.167,00 |
| 13.02.2025 | 4,35 | 4,39 | 4,34 | 4,36 | 0,23% | 2.053.220,00 |
| 12.02.2025 | 4,27 | 4,39 | 4,25 | 4,35 | 1,40% | 2.508.217,00 |
| 11.02.2025 | 4,16 | 4,30 | 4,09 | 4,29 | 2,88% | 5.402.650,00 |
| 10.02.2025 | 4,21 | 4,22 | 4,17 | 4,17 | -0,95% | 2.667.731,00 |
| 07.02.2025 | 4,22 | 4,23 | 4,18 | 4,21 | -0,47% | 1.673.975,00 |
| 06.02.2025 | 4,24 | 4,27 | 4,22 | 4,23 | -0,24% | 1.920.059,00 |
| 05.02.2025 | 4,23 | 4,25 | 4,19 | 4,24 | 0,24% | 2.279.616,00 |
| 04.02.2025 | 4,29 | 4,29 | 4,21 | 4,23 | -1,17% | 4.104.140,00 |
| 03.02.2025 | 4,24 | 4,30 | 4,12 | 4,28 | -0,47% | 3.014.711,00 |
| 31.01.2025 | 4,30 | 4,33 | 4,27 | 4,30 | -0,46% | 2.324.657,00 |
| 30.01.2025 | 4,27 | 4,34 | 4,25 | 4,32 | 1,65% | 3.242.812,00 |
| 29.01.2025 | 4,29 | 4,29 | 4,22 | 4,25 | -2,75% | 3.135.587,00 |
| 28.01.2025 | 4,38 | 4,40 | 4,35 | 4,37 | -0,23% | 1.770.510,00 |
| 27.01.2025 | 4,38 | 4,42 | 4,36 | 4,38 | 0,00% | 2.238.312,00 |
| 24.01.2025 | 4,36 | 4,40 | 4,36 | 4,38 | 0,23% | 1.683.926,00 |
| 23.01.2025 | 4,36 | 4,40 | 4,34 | 4,37 | -0,23% | 1.908.600,00 |
| 22.01.2025 | 4,39 | 4,40 | 4,34 | 4,38 | -0,23% | 2.570.875,00 |
| 21.01.2025 | 4,32 | 4,40 | 4,31 | 4,39 | 1,39% | 2.773.363,00 |
| 17.01.2025 | 4,32 | 4,35 | 4,29 | 4,33 | 0,23% | 1.945.272,00 |
| 16.01.2025 | 4,29 | 4,33 | 4,28 | 4,32 | 0,70% | 1.410.387,00 |
| 15.01.2025 | 4,29 | 4,33 | 4,27 | 4,29 | 0,47% | 1.780.709,00 |
| 14.01.2025 | 4,25 | 4,29 | 4,22 | 4,27 | 0,47% | 1.510.549,00 |
| 13.01.2025 | 4,20 | 4,25 | 4,15 | 4,25 | 0,71% | 2.162.552,00 |
| 10.01.2025 | 4,23 | 4,24 | 4,17 | 4,22 | -0,47% | 2.760.245,00 |
| 08.01.2025 | 4,29 | 4,29 | 4,24 | 4,24 | -1,62% | 2.448.408,00 |
| 07.01.2025 | 4,31 | 4,33 | 4,27 | 4,31 | 0,00% | 3.320.182,00 |
| 06.01.2025 | 4,35 | 4,37 | 4,29 | 4,31 | -0,46% | 2.587.114,00 |
| 03.01.2025 | 4,36 | 4,37 | 4,31 | 4,33 | -0,23% | 2.392.319,00 |
| 02.01.2025 | 4,29 | 4,37 | 4,29 | 4,34 | 0,70% | 3.943.881,00 |
| 31.12.2024 | 4,27 | 4,33 | 4,22 | 4,31 | 1,17% | 4.871.473,00 |
| 30.12.2024 | 4,22 | 4,29 | 4,20 | 4,26 | 0,00% | 6.313.091,00 |
| 27.12.2024 | 4,26 | 4,31 | 4,23 | 4,26 | -1,62% | 3.579.744,00 |
| 26.12.2024 | 4,34 | 4,35 | 4,27 | 4,33 | -0,69% | 3.113.235,00 |
| 24.12.2024 | 4,16 | 4,38 | 4,15 | 4,36 | 4,81% | 5.863.421,00 |
| 23.12.2024 | 4,18 | 4,19 | 4,09 | 4,16 | -0,72% | 4.070.536,00 |
| 20.12.2024 | 4,20 | 4,26 | 4,12 | 4,19 | -1,06% | 11.566.371,00 |
| 19.12.2024 | 4,26 | 4,38 | 4,23 | 4,24 | -0,35% | 5.222.518,00 |
| 18.12.2024 | 4,37 | 4,39 | 4,25 | 4,25 | -2,75% | 3.431.304,00 |
| 17.12.2024 | 4,37 | 4,38 | 4,30 | 4,37 | -0,23% | 2.580.971,00 |
| 16.12.2024 | 4,48 | 4,48 | 4,36 | 4,38 | -2,67% | 3.655.604,00 |
| 13.12.2024 | 4,47 | 4,50 | 4,40 | 4,50 | 0,45% | 2.788.159,00 |
| 12.12.2024 | 4,42 | 4,50 | 4,42 | 4,48 | 0,90% | 2.514.777,00 |
| 11.12.2024 | 4,42 | 4,45 | 4,40 | 4,44 | 0,68% | 2.555.008,00 |
| 10.12.2024 | 4,40 | 4,43 | 4,34 | 4,41 | -0,68% | 3.100.562,00 |
| 09.12.2024 | 4,51 | 4,57 | 4,40 | 4,44 | -1,99% | 4.519.650,00 |
| 06.12.2024 | 4,49 | 4,54 | 4,47 | 4,53 | 0,22% | 2.631.859,00 |
| 05.12.2024 | 4,54 | 4,57 | 4,43 | 4,52 | -1,31% | 3.890.718,00 |
| 04.12.2024 | 4,57 | 4,59 | 4,51 | 4,58 | 0,66% | 2.263.112,00 |
| 03.12.2024 | 4,59 | 4,59 | 4,51 | 4,55 | -0,66% | 2.924.213,00 |
| 02.12.2024 | 4,75 | 4,78 | 4,53 | 4,58 | -4,18% | 4.481.066,00 |
| 29.11.2024 | 4,75 | 4,82 | 4,74 | 4,78 | 0,63% | 1.634.615,00 |