1,420$
-5,33%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,49 | 1,50 | 1,39 | 1,41 | -6,33% | 6.580.668,00 |
| 11.11.2026 | 1,53 | 1,53 | 1,43 | 1,50 | 0,00% | 5.982.228,00 |
| 10.11.2026 | 1,52 | 1,54 | 1,48 | 1,50 | -2,60% | 7.288.850,00 |
| 09.11.2026 | 1,43 | 1,58 | 1,41 | 1,54 | 9,22% | 15.879.807,00 |
| 06.11.2026 | 1,39 | 1,44 | 1,29 | 1,41 | 2,17% | 10.330.450,00 |
| 05.11.2026 | 1,48 | 1,58 | 1,38 | 1,38 | -4,17% | 8.614.834,00 |
| 04.11.2026 | 1,56 | 1,60 | 1,40 | 1,44 | -7,10% | 17.643.707,00 |
| 03.11.2026 | 1,60 | 1,63 | 1,54 | 1,55 | -4,62% | 4.727.661,00 |
| 02.11.2026 | 1,61 | 1,63 | 1,58 | 1,63 | 0,93% | 7.306.988,00 |
| 30.10.2026 | 1,60 | 1,66 | 1,59 | 1,61 | -0,62% | 9.310.551,00 |
| 29.10.2026 | 1,53 | 1,65 | 1,52 | 1,62 | 6,58% | 5.866.996,00 |
| 28.10.2026 | 1,51 | 1,53 | 1,49 | 1,52 | -2,21% | 4.190.630,00 |
| 27.10.2026 | 1,52 | 1,57 | 1,52 | 1,55 | 3,97% | 6.623.244,00 |
| 26.10.2026 | 1,48 | 1,53 | 1,45 | 1,50 | 1,01% | 8.310.154,00 |
| 23.10.2026 | 1,49 | 1,51 | 1,47 | 1,48 | -0,67% | 5.099.255,00 |
| 22.10.2026 | 1,45 | 1,56 | 1,43 | 1,49 | 2,05% | 6.449.689,00 |
| 21.10.2026 | 1,49 | 1,51 | 1,45 | 1,46 | -2,01% | 6.679.821,00 |
| 20.10.2026 | 1,51 | 1,55 | 1,48 | 1,49 | -1,65% | 6.404.960,00 |
| 19.10.2026 | 1,59 | 1,60 | 1,50 | 1,52 | -5,31% | 7.150.307,00 |
| 16.10.2026 | 1,62 | 1,64 | 1,58 | 1,60 | -2,32% | 4.975.557,00 |
| 15.10.2026 | 1,61 | 1,69 | 1,60 | 1,64 | 3,02% | 4.118.975,00 |
| 14.10.2026 | 1,65 | 1,65 | 1,59 | 1,59 | -4,79% | 7.006.057,00 |
| 13.10.2026 | 1,74 | 1,75 | 1,67 | 1,67 | -4,57% | 4.797.306,00 |
| 12.10.2026 | 1,73 | 1,75 | 1,66 | 1,75 | 1,74% | 5.281.721,00 |
| 09.10.2026 | 1,82 | 1,83 | 1,72 | 1,72 | -5,75% | 6.947.294,00 |
| 08.10.2026 | 1,83 | 1,87 | 1,77 | 1,83 | -1,08% | 5.776.847,00 |
| 07.10.2026 | 1,82 | 1,86 | 1,75 | 1,85 | 0,82% | 10.085.175,00 |
| 06.10.2026 | 1,93 | 1,93 | 1,80 | 1,83 | -5,18% | 13.599.905,00 |
| 05.10.2026 | 2,00 | 2,01 | 1,93 | 1,93 | -3,50% | 8.336.736,00 |
| 02.10.2026 | 2,06 | 2,08 | 2,00 | 2,00 | -2,44% | 6.013.861,00 |
| 01.10.2026 | 2,09 | 2,10 | 2,04 | 2,05 | -2,38% | 6.448.057,00 |
| 30.09.2026 | 2,12 | 2,13 | 2,09 | 2,10 | -0,47% | 10.155.473,00 |
| 29.09.2026 | 2,15 | 2,17 | 2,11 | 2,11 | -1,17% | 4.683.614,00 |
| 28.09.2026 | 2,17 | 2,17 | 2,11 | 2,14 | -2,51% | 6.220.756,00 |
| 25.09.2026 | 2,19 | 2,21 | 2,17 | 2,19 | 0,69% | 5.111.205,00 |
| 24.09.2026 | 2,17 | 2,19 | 2,16 | 2,18 | 0,23% | 4.314.240,00 |
| 23.09.2026 | 2,20 | 2,21 | 2,17 | 2,17 | -1,36% | 6.470.541,00 |
| 22.09.2026 | 2,22 | 2,24 | 2,20 | 2,20 | -0,23% | 2.905.963,00 |
| 21.09.2026 | 2,19 | 2,24 | 2,18 | 2,21 | 1,15% | 3.549.622,00 |
| 18.09.2026 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | 10.631.462,00 |
| 17.09.2026 | 2,22 | 2,27 | 2,22 | 2,24 | 2,28% | 4.090.193,00 |
| 16.09.2026 | 2,21 | 2,24 | 2,18 | 2,19 | -1,35% | 2.996.076,00 |
| 15.09.2026 | 2,21 | 2,23 | 2,19 | 2,22 | 0,91% | 3.388.025,00 |
| 14.09.2026 | 2,21 | 2,24 | 2,20 | 2,20 | -0,90% | 2.743.356,00 |
| 11.09.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 1,37% | 2.076.008,00 |
| 10.09.2026 | 2,19 | 2,21 | 2,17 | 2,19 | 0,46% | 2.256.303,00 |
| 09.09.2026 | 2,19 | 2,20 | 2,17 | 2,18 | -0,91% | 3.554.720,00 |
| 08.09.2026 | 2,22 | 2,23 | 2,19 | 2,20 | -1,35% | 3.381.554,00 |
| 04.09.2026 | 2,18 | 2,25 | 2,17 | 2,23 | 1,83% | 5.382.997,00 |
| 03.09.2026 | 2,25 | 2,25 | 2,17 | 2,19 | -1,79% | 4.143.966,00 |
| 02.09.2026 | 2,22 | 2,26 | 2,21 | 2,23 | 0,68% | 3.043.379,00 |
| 01.09.2026 | 2,27 | 2,28 | 2,21 | 2,22 | -2,85% | 3.634.995,00 |
| 31.08.2026 | 2,25 | 2,29 | 2,24 | 2,28 | 1,33% | 3.268.164,00 |
| 28.08.2026 | 2,29 | 2,30 | 2,24 | 2,25 | -1,10% | 4.039.935,00 |
| 27.08.2026 | 2,29 | 2,31 | 2,27 | 2,28 | -1,52% | 3.819.884,00 |
| 26.08.2026 | 2,35 | 2,36 | 2,29 | 2,31 | -1,70% | 4.570.467,00 |
| 25.08.2026 | 2,32 | 2,37 | 2,31 | 2,35 | 1,73% | 4.455.876,00 |
| 24.08.2026 | 2,34 | 2,35 | 2,29 | 2,31 | -0,86% | 4.510.944,00 |
| 21.08.2026 | 2,30 | 2,37 | 2,23 | 2,33 | 2,64% | 5.978.620,00 |
| 20.08.2026 | 2,26 | 2,32 | 2,25 | 2,27 | 0,89% | 4.689.930,00 |
| 19.08.2026 | 2,25 | 2,30 | 2,25 | 2,25 | 0,00% | 3.945.718,00 |
| 18.08.2026 | 2,21 | 2,25 | 2,21 | 2,25 | 1,81% | 2.068.768,00 |
| 17.08.2026 | 2,30 | 2,31 | 2,21 | 2,21 | -3,91% | 3.440.321,00 |
| 14.08.2026 | 2,35 | 2,37 | 2,30 | 2,30 | -2,13% | 2.606.637,00 |
| 13.08.2026 | 2,28 | 2,36 | 2,28 | 2,35 | 2,62% | 4.403.021,00 |
| 12.08.2026 | 2,28 | 2,31 | 2,27 | 2,29 | 0,44% | 1.778.655,00 |
| 11.08.2026 | 2,29 | 2,32 | 2,28 | 2,28 | -0,44% | 2.023.235,00 |
| 10.08.2026 | 2,30 | 2,33 | 2,27 | 2,29 | -1,72% | 3.104.260,00 |
| 07.08.2026 | 2,21 | 2,34 | 2,21 | 2,33 | 5,91% | 6.442.468,00 |
| 06.08.2026 | 2,16 | 2,22 | 2,16 | 2,20 | 1,38% | 2.661.365,00 |
| 05.08.2026 | 2,25 | 2,26 | 2,17 | 2,17 | -3,77% | 4.282.920,00 |
| 04.08.2026 | 2,21 | 2,27 | 2,20 | 2,26 | 2,27% | 6.289.149,00 |
| 03.08.2026 | 2,14 | 2,21 | 2,14 | 2,21 | 3,52% | 8.655.561,00 |
| 31.07.2026 | 2,16 | 2,17 | 2,12 | 2,13 | -1,39% | 3.226.356,00 |
| 30.07.2026 | 2,18 | 2,18 | 2,15 | 2,16 | -0,69% | 2.796.083,00 |
| 29.07.2026 | 2,20 | 2,23 | 2,17 | 2,18 | -2,25% | 4.160.413,00 |
| 28.07.2026 | 2,23 | 2,26 | 2,20 | 2,23 | -0,22% | 3.789.166,00 |
| 27.07.2026 | 2,15 | 2,29 | 2,14 | 2,23 | 5,19% | 6.327.764,00 |
| 24.07.2026 | 2,13 | 2,14 | 2,11 | 2,12 | 0,00% | 3.696.104,00 |
| 23.07.2026 | 2,13 | 2,14 | 2,11 | 2,12 | -0,47% | 4.212.861,00 |
| 22.07.2026 | 2,16 | 2,18 | 2,11 | 2,13 | -0,93% | 5.803.510,00 |
| 21.07.2026 | 2,23 | 2,23 | 2,15 | 2,15 | -3,59% | 6.486.355,00 |
| 20.07.2026 | 2,25 | 2,26 | 2,22 | 2,23 | -0,89% | 3.849.165,00 |
| 17.07.2026 | 2,31 | 2,34 | 2,25 | 2,25 | -3,85% | 3.119.197,00 |
| 16.07.2026 | 2,27 | 2,34 | 2,26 | 2,34 | 3,08% | 6.438.433,00 |
| 15.07.2026 | 2,28 | 2,31 | 2,27 | 2,27 | 0,00% | 5.459.708,00 |
| 14.07.2026 | 2,27 | 2,30 | 2,26 | 2,27 | 0,00% | 4.179.521,00 |
| 13.07.2026 | 2,25 | 2,27 | 2,23 | 2,27 | 0,44% | 4.298.315,00 |
| 10.07.2026 | 2,21 | 2,27 | 2,21 | 2,26 | 2,26% | 3.575.671,00 |
| 09.07.2026 | 2,21 | 2,24 | 2,19 | 2,21 | -0,90% | 3.796.225,00 |
| 08.07.2026 | 2,19 | 2,23 | 2,18 | 2,23 | 1,36% | 4.349.973,00 |
| 07.07.2026 | 2,20 | 2,25 | 2,19 | 2,20 | -0,23% | 5.481.693,00 |
| 06.07.2026 | 2,24 | 2,25 | 2,20 | 2,21 | -1,56% | 4.888.594,00 |
| 02.07.2026 | 2,32 | 2,34 | 2,22 | 2,24 | -3,24% | 7.107.615,00 |
| 01.07.2026 | 2,30 | 2,37 | 2,30 | 2,32 | 0,22% | 4.552.600,00 |
| 30.06.2026 | 2,33 | 2,35 | 2,30 | 2,31 | -0,43% | 3.826.091,00 |
| 29.06.2026 | 2,30 | 2,34 | 2,30 | 2,32 | 0,43% | 4.069.579,00 |
| 26.06.2026 | 2,24 | 2,34 | 2,24 | 2,31 | 1,54% | 6.610.570,00 |
| 25.06.2026 | 2,25 | 2,29 | 2,25 | 2,28 | 2,48% | 6.644.740,00 |
| 24.06.2026 | 2,27 | 2,29 | 2,20 | 2,22 | -2,42% | 8.007.897,00 |