2,410$
1,69%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,38 | 2,47 | 2,36 | 2,42 | 1,26% | 4.112.710,00 |
| 28.05.2026 | 2,35 | 2,40 | 2,34 | 2,39 | 1,49% | 3.976.741,00 |
| 27.05.2026 | 2,30 | 2,36 | 2,29 | 2,36 | 1,07% | 4.809.689,00 |
| 26.05.2026 | 2,30 | 2,35 | 2,30 | 2,33 | 2,19% | 9.089.654,00 |
| 22.05.2026 | 2,27 | 2,35 | 2,27 | 2,28 | 0,88% | 5.257.867,00 |
| 21.05.2026 | 2,20 | 2,29 | 2,16 | 2,26 | 2,73% | 5.432.262,00 |
| 20.05.2026 | 2,15 | 2,22 | 2,11 | 2,20 | 1,85% | 6.972.149,00 |
| 19.05.2026 | 2,19 | 2,24 | 2,15 | 2,16 | -1,37% | 6.053.662,00 |
| 18.05.2026 | 2,17 | 2,22 | 2,16 | 2,19 | 0,46% | 5.106.508,00 |
| 15.05.2026 | 2,15 | 2,23 | 2,14 | 2,18 | 0,00% | 6.214.411,00 |
| 14.05.2026 | 2,25 | 2,26 | 2,18 | 2,18 | -3,54% | 6.481.629,00 |
| 13.05.2026 | 2,35 | 2,35 | 2,25 | 2,26 | -3,83% | 7.868.151,00 |
| 12.05.2026 | 2,37 | 2,40 | 2,28 | 2,35 | -2,09% | 12.038.105,00 |
| 11.05.2026 | 2,45 | 2,48 | 2,37 | 2,40 | -2,83% | 7.425.860,00 |
| 08.05.2026 | 2,68 | 2,69 | 2,44 | 2,47 | -10,18% | 19.276.437,00 |
| 07.05.2026 | 2,77 | 2,78 | 2,73 | 2,75 | -1,08% | 3.401.426,00 |
| 06.05.2026 | 2,74 | 2,79 | 2,73 | 2,78 | 1,09% | 3.383.723,00 |
| 05.05.2026 | 2,72 | 2,75 | 2,68 | 2,75 | 1,10% | 3.754.347,00 |
| 04.05.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -3,20% | 4.255.887,00 |
| 01.05.2026 | 2,72 | 2,83 | 2,72 | 2,81 | 3,69% | 6.476.147,00 |
| 30.04.2026 | 2,69 | 2,73 | 2,67 | 2,71 | 0,37% | 4.475.939,00 |
| 29.04.2026 | 2,72 | 2,73 | 2,68 | 2,70 | -1,10% | 6.762.524,00 |
| 28.04.2026 | 2,71 | 2,74 | 2,68 | 2,73 | -0,73% | 5.536.729,00 |
| 27.04.2026 | 2,74 | 2,78 | 2,74 | 2,75 | 0,73% | 5.109.716,00 |
| 24.04.2026 | 2,72 | 2,74 | 2,70 | 2,73 | 0,74% | 4.895.763,00 |
| 23.04.2026 | 2,75 | 2,77 | 2,69 | 2,71 | -1,45% | 4.734.612,00 |
| 22.04.2026 | 2,74 | 2,79 | 2,73 | 2,75 | 1,48% | 4.339.980,00 |
| 21.04.2026 | 2,77 | 2,82 | 2,70 | 2,71 | -2,17% | 5.584.638,00 |
| 20.04.2026 | 2,77 | 2,79 | 2,69 | 2,77 | -1,42% | 9.646.090,00 |
| 17.04.2026 | 2,81 | 2,91 | 2,79 | 2,81 | 0,18% | 6.675.933,00 |
| 16.04.2026 | 2,83 | 2,85 | 2,79 | 2,81 | -0,18% | 5.412.053,00 |
| 15.04.2026 | 2,71 | 2,83 | 2,71 | 2,81 | 2,93% | 3.702.290,00 |
| 14.04.2026 | 2,66 | 2,76 | 2,66 | 2,73 | 3,02% | 3.527.165,00 |
| 13.04.2026 | 2,61 | 2,65 | 2,58 | 2,65 | 1,15% | 3.530.677,00 |
| 10.04.2026 | 2,63 | 2,66 | 2,62 | 2,62 | 0,00% | 2.492.767,00 |
| 09.04.2026 | 2,64 | 2,65 | 2,62 | 2,62 | -1,13% | 2.240.538,00 |
| 08.04.2026 | 2,63 | 2,65 | 2,61 | 2,65 | 2,32% | 3.529.111,00 |
| 07.04.2026 | 2,62 | 2,64 | 2,57 | 2,59 | -1,89% | 3.030.668,00 |
| 06.04.2026 | 2,61 | 2,67 | 2,60 | 2,64 | 1,15% | 4.383.922,00 |
| 02.04.2026 | 2,59 | 2,63 | 2,57 | 2,61 | -0,38% | 3.985.185,00 |
| 01.04.2026 | 2,62 | 2,64 | 2,56 | 2,62 | 0,38% | 5.100.607,00 |
| 31.03.2026 | 2,54 | 2,62 | 2,54 | 2,61 | 3,57% | 7.093.738,00 |
| 30.03.2026 | 2,50 | 2,56 | 2,49 | 2,52 | 1,20% | 4.173.286,00 |
| 27.03.2026 | 2,50 | 2,56 | 2,49 | 2,49 | -2,54% | 5.164.484,00 |
| 26.03.2026 | 2,60 | 2,63 | 2,55 | 2,56 | -1,73% | 5.194.589,00 |
| 25.03.2026 | 2,56 | 2,63 | 2,56 | 2,60 | 2,56% | 4.050.039,00 |
| 24.03.2026 | 2,55 | 2,57 | 2,52 | 2,54 | -1,17% | 4.467.599,00 |
| 23.03.2026 | 2,52 | 2,58 | 2,47 | 2,57 | 2,60% | 3.827.597,00 |
| 20.03.2026 | 2,60 | 2,61 | 2,50 | 2,50 | -3,47% | 8.577.771,00 |
| 19.03.2026 | 2,62 | 2,64 | 2,57 | 2,59 | -0,38% | 4.055.671,00 |
| 18.03.2026 | 2,62 | 2,65 | 2,60 | 2,60 | 0,00% | 2.755.537,00 |
| 17.03.2026 | 2,54 | 2,67 | 2,54 | 2,60 | 3,17% | 5.436.552,00 |
| 16.03.2026 | 2,57 | 2,59 | 2,52 | 2,52 | -1,56% | 4.970.440,00 |
| 13.03.2026 | 2,66 | 2,69 | 2,56 | 2,56 | -3,40% | 4.892.561,00 |
| 12.03.2026 | 2,64 | 2,68 | 2,63 | 2,65 | -0,38% | 3.983.848,00 |
| 11.03.2026 | 2,69 | 2,71 | 2,64 | 2,66 | -0,37% | 2.557.507,00 |
| 10.03.2026 | 2,69 | 2,72 | 2,66 | 2,67 | 0,00% | 1.472.447,00 |
| 09.03.2026 | 2,69 | 2,70 | 2,63 | 2,67 | -2,02% | 1.472.447,00 |
| 06.03.2026 | 2,73 | 2,74 | 2,68 | 2,73 | -0,18% | 1.472.447,00 |
| 05.03.2026 | 2,76 | 2,81 | 2,72 | 2,73 | -1,48% | 1.472.447,00 |
| 04.03.2026 | 2,77 | 2,81 | 2,72 | 2,77 | 1,32% | 1.472.447,00 |
| 03.03.2026 | 2,70 | 2,76 | 2,69 | 2,74 | -0,73% | 1.472.447,00 |
| 02.03.2026 | 2,70 | 2,79 | 2,67 | 2,76 | 0,92% | 1.472.447,00 |
| 27.02.2026 | 2,74 | 2,76 | 2,69 | 2,73 | -0,36% | 1.472.447,00 |
| 26.02.2026 | 2,78 | 2,80 | 2,70 | 2,74 | -1,62% | 1.472.447,00 |
| 25.02.2026 | 2,80 | 2,84 | 2,75 | 2,79 | -2,62% | 1.472.447,00 |
| 24.02.2026 | 2,84 | 2,92 | 2,83 | 2,86 | 0,88% | 1.472.447,00 |
| 23.02.2026 | 2,81 | 2,89 | 2,81 | 2,84 | 0,53% | 1.472.447,00 |
| 20.02.2026 | 2,91 | 2,92 | 2,77 | 2,82 | -3,42% | 7.569.561,00 |
| 19.02.2026 | 3,04 | 3,04 | 2,91 | 2,92 | -3,95% | 4.542.341,00 |
| 18.02.2026 | 3,00 | 3,06 | 2,96 | 3,04 | 1,00% | 3.950.615,00 |
| 17.02.2026 | 3,05 | 3,13 | 2,96 | 3,01 | -1,31% | 4.202.930,00 |
| 13.02.2026 | 2,97 | 3,08 | 2,92 | 3,05 | 5,54% | 6.118.511,00 |
| 12.02.2026 | 2,91 | 2,97 | 2,86 | 2,89 | -0,34% | 3.343.297,00 |
| 11.02.2026 | 2,88 | 2,99 | 2,87 | 2,90 | 0,69% | 7.158.936,00 |
| 10.02.2026 | 2,64 | 2,93 | 2,63 | 2,88 | 10,34% | 6.797.549,00 |
| 09.02.2026 | 2,64 | 2,65 | 2,61 | 2,61 | -1,14% | 4.101.662,00 |
| 06.02.2026 | 2,66 | 2,67 | 2,61 | 2,64 | 0,38% | 3.602.834,00 |
| 05.02.2026 | 2,74 | 2,74 | 2,63 | 2,63 | -4,71% | 4.099.706,00 |
| 04.02.2026 | 2,72 | 2,77 | 2,71 | 2,76 | 1,47% | 3.047.511,00 |
| 03.02.2026 | 2,76 | 2,76 | 2,68 | 2,72 | -1,45% | 4.281.236,00 |
| 02.02.2026 | 2,76 | 2,79 | 2,71 | 2,76 | -0,36% | 3.191.551,00 |
| 30.01.2026 | 2,73 | 2,79 | 2,71 | 2,77 | 1,09% | 3.296.534,00 |
| 29.01.2026 | 2,76 | 2,77 | 2,69 | 2,74 | 0,00% | 4.316.843,00 |
| 28.01.2026 | 2,84 | 2,85 | 2,72 | 2,74 | -4,53% | 5.426.107,00 |
| 27.01.2026 | 2,83 | 2,88 | 2,82 | 2,87 | 1,77% | 3.780.257,00 |
| 26.01.2026 | 2,91 | 2,91 | 2,82 | 2,82 | -2,42% | 5.246.440,00 |
| 23.01.2026 | 2,87 | 2,92 | 2,85 | 2,89 | 1,05% | 3.710.877,00 |
| 22.01.2026 | 2,83 | 2,90 | 2,83 | 2,86 | 1,42% | 2.599.297,00 |
| 21.01.2026 | 2,76 | 2,86 | 2,76 | 2,82 | 1,81% | 4.349.461,00 |
| 20.01.2026 | 2,82 | 2,85 | 2,77 | 2,77 | -3,15% | 4.825.252,00 |
| 16.01.2026 | 2,93 | 2,96 | 2,86 | 2,86 | -3,05% | 4.456.748,00 |
| 15.01.2026 | 2,96 | 3,00 | 2,92 | 2,95 | 0,00% | 3.863.981,00 |
| 14.01.2026 | 2,81 | 2,97 | 2,81 | 2,95 | 5,36% | 4.638.184,00 |
| 13.01.2026 | 2,83 | 2,86 | 2,79 | 2,80 | 0,00% | 2.857.291,00 |
| 12.01.2026 | 2,76 | 2,84 | 2,76 | 2,80 | 1,45% | 3.017.235,00 |
| 09.01.2026 | 2,75 | 2,80 | 2,75 | 2,76 | 0,36% | 4.512.761,00 |
| 08.01.2026 | 2,71 | 2,82 | 2,70 | 2,75 | 1,48% | 7.298.288,00 |
| 07.01.2026 | 2,73 | 2,73 | 2,66 | 2,71 | 0,00% | 4.060.809,00 |
| 06.01.2026 | 2,73 | 2,74 | 2,69 | 2,71 | -0,73% | 4.424.645,00 |