2,941€
0,65%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,92 | 2,98 | 2,92 | 2,97 | 1,71% | 10.155,00 |
| 24.07.2025 | 2,96 | 2,99 | 2,92 | 2,92 | -1,08% | 25.735,00 |
| 23.07.2025 | 2,92 | 2,99 | 2,92 | 2,95 | 0,96% | 17.208,00 |
| 22.07.2025 | 2,87 | 2,93 | 2,87 | 2,93 | 1,95% | 22.693,00 |
| 21.07.2025 | 2,93 | 2,95 | 2,87 | 2,87 | -2,11% | 40.167,00 |
| 18.07.2025 | 2,95 | 2,95 | 2,92 | 2,93 | -0,88% | 3.538,00 |
| 17.07.2025 | 2,92 | 2,97 | 2,91 | 2,96 | 0,96% | 16.199,00 |
| 16.07.2025 | 2,89 | 2,93 | 2,85 | 2,93 | 2,88% | 14.179,00 |
| 15.07.2025 | 2,89 | 2,90 | 2,82 | 2,85 | -0,49% | 7.932,00 |
| 14.07.2025 | 2,88 | 2,88 | 2,82 | 2,86 | 1,35% | 21.197,00 |
| 11.07.2025 | 2,85 | 2,85 | 2,80 | 2,82 | -0,77% | 5.936,00 |
| 10.07.2025 | 2,82 | 2,87 | 2,80 | 2,85 | 0,49% | 5.225,00 |
| 09.07.2025 | 2,85 | 2,85 | 2,78 | 2,83 | 0,35% | 10.698,00 |
| 08.07.2025 | 2,78 | 2,86 | 2,78 | 2,82 | 0,79% | 1.852,00 |
| 07.07.2025 | 2,95 | 2,95 | 2,78 | 2,80 | -2,85% | 22.272,00 |
| 04.07.2025 | 2,85 | 2,88 | 2,81 | 2,88 | 1,62% | 6.604,00 |
| 03.07.2025 | 2,83 | 2,86 | 2,76 | 2,84 | 1,94% | 9.348,00 |
| 02.07.2025 | 2,73 | 2,78 | 2,72 | 2,78 | 1,24% | 11.964,00 |
| 01.07.2025 | 2,70 | 2,77 | 2,68 | 2,75 | 1,78% | 20.087,00 |
| 30.06.2025 | 2,71 | 2,74 | 2,69 | 2,70 | -0,95% | 9.485,00 |
| 27.06.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 1,64% | 7.343,00 |
| 26.06.2025 | 2,69 | 2,71 | 2,63 | 2,68 | -2,05% | 23.310,00 |
| 25.06.2025 | 2,76 | 2,80 | 2,71 | 2,74 | 0,29% | 5.494,00 |
| 24.06.2025 | 2,77 | 2,79 | 2,71 | 2,73 | -0,87% | 14.828,00 |
| 23.06.2025 | 2,74 | 2,80 | 2,70 | 2,75 | 0,29% | 13.640,00 |
| 20.06.2025 | 2,75 | 2,82 | 2,72 | 2,75 | 1,63% | 2.983,00 |
| 19.06.2025 | 2,76 | 2,79 | 2,70 | 2,70 | -3,98% | 12.390,00 |
| 18.06.2025 | 2,79 | 2,81 | 2,75 | 2,81 | 0,43% | 3.876,00 |
| 17.06.2025 | 2,80 | 2,83 | 2,75 | 2,80 | -0,36% | 25.926,00 |
| 16.06.2025 | 2,85 | 2,87 | 2,81 | 2,81 | -1,88% | 25.520,00 |
| 13.06.2025 | 2,89 | 2,89 | 2,85 | 2,87 | -0,69% | 1.811,00 |
| 12.06.2025 | 2,94 | 2,94 | 2,85 | 2,89 | -1,23% | 7.002,00 |
| 11.06.2025 | 2,89 | 2,99 | 2,89 | 2,92 | -1,15% | 17.178,00 |
| 10.06.2025 | 2,86 | 2,96 | 2,85 | 2,96 | 1,16% | 22.156,00 |
| 09.06.2025 | 2,89 | 2,92 | 2,85 | 2,92 | 2,24% | 17.418,00 |
| 06.06.2025 | 2,77 | 2,87 | 2,76 | 2,86 | 1,35% | 22.887,00 |
| 05.06.2025 | 2,85 | 2,85 | 2,77 | 2,82 | 0,28% | 23.382,00 |
| 04.06.2025 | 2,83 | 2,88 | 2,81 | 2,81 | -0,78% | 8.391,00 |
| 03.06.2025 | 2,82 | 2,88 | 2,76 | 2,83 | 0,50% | 65.777,00 |
| 02.06.2025 | 2,90 | 2,90 | 2,79 | 2,82 | -2,69% | 11.946,00 |
| 30.05.2025 | 2,86 | 2,92 | 2,83 | 2,90 | 0,49% | 13.177,00 |
| 29.05.2025 | 3,00 | 3,00 | 2,83 | 2,88 | -1,77% | 34.800,00 |
| 28.05.2025 | 2,94 | 3,00 | 2,91 | 2,94 | -2,20% | 43.056,00 |
| 27.05.2025 | 3,03 | 3,10 | 2,95 | 3,00 | -1,18% | 32.116,00 |
| 26.05.2025 | 3,00 | 3,04 | 2,95 | 3,04 | 3,19% | 31.920,00 |
| 23.05.2025 | 3,06 | 3,08 | 2,90 | 2,94 | -2,52% | 67.099,00 |
| 22.05.2025 | 3,06 | 3,14 | 3,00 | 3,02 | -1,63% | 12.086,00 |
| 21.05.2025 | 3,25 | 3,28 | 3,07 | 3,07 | -5,07% | 35.899,00 |
| 20.05.2025 | 3,23 | 3,31 | 3,22 | 3,23 | -0,61% | 4.013,00 |
| 19.05.2025 | 3,32 | 3,33 | 3,24 | 3,25 | -2,63% | 22.061,00 |
| 16.05.2025 | 3,27 | 3,34 | 3,22 | 3,34 | 3,08% | 11.728,00 |
| 15.05.2025 | 3,28 | 3,34 | 3,23 | 3,24 | -0,86% | 15.490,00 |
| 14.05.2025 | 3,31 | 3,31 | 3,25 | 3,27 | -0,73% | 4.587,00 |
| 13.05.2025 | 3,33 | 3,38 | 3,27 | 3,29 | -1,02% | 18.597,00 |
| 12.05.2025 | 3,25 | 3,35 | 3,17 | 3,33 | 5,32% | 19.302,00 |
| 09.05.2025 | 3,24 | 3,24 | 3,10 | 3,16 | -3,01% | 13.100,00 |
| 08.05.2025 | 3,22 | 3,28 | 3,18 | 3,26 | 1,62% | 7.038,00 |
| 07.05.2025 | 3,20 | 3,22 | 3,17 | 3,21 | 1,39% | 4.661,00 |
| 06.05.2025 | 3,10 | 3,17 | 3,08 | 3,16 | -0,50% | 2.545,00 |
| 05.05.2025 | 3,18 | 3,18 | 3,11 | 3,18 | 0,76% | 20.216,00 |
| 02.05.2025 | 3,16 | 3,18 | 3,10 | 3,15 | -0,82% | 15.446,00 |
| 30.04.2025 | 3,17 | 3,20 | 3,10 | 3,18 | -0,19% | 9.090,00 |
| 29.04.2025 | 3,26 | 3,27 | 3,12 | 3,19 | 0,19% | 6.091,00 |
| 28.04.2025 | 3,22 | 3,29 | 3,18 | 3,18 | -2,39% | 29.202,00 |
| 25.04.2025 | 3,27 | 3,28 | 3,22 | 3,26 | 2,20% | 8.173,00 |
| 24.04.2025 | 3,17 | 3,25 | 3,16 | 3,19 | -0,75% | 13.408,00 |
| 23.04.2025 | 3,16 | 3,22 | 3,16 | 3,21 | 2,55% | 8.728,00 |
| 22.04.2025 | 3,08 | 3,13 | 3,07 | 3,13 | -0,57% | 13.393,00 |
| 17.04.2025 | 3,09 | 3,15 | 3,06 | 3,15 | 2,27% | 3.627,00 |
| 16.04.2025 | 3,13 | 3,18 | 3,04 | 3,08 | -3,69% | 25.137,00 |
| 15.04.2025 | 3,12 | 3,22 | 3,12 | 3,20 | 0,50% | 3.804,00 |
| 14.04.2025 | 3,22 | 3,22 | 3,16 | 3,18 | 1,34% | 24.917,00 |
| 11.04.2025 | 3,18 | 3,25 | 3,08 | 3,14 | -0,38% | 7.945,00 |
| 10.04.2025 | 3,41 | 3,55 | 3,14 | 3,15 | -8,90% | 29.230,00 |
| 09.04.2025 | 3,14 | 3,46 | 3,06 | 3,46 | 9,42% | 18.806,00 |
| 08.04.2025 | 3,33 | 3,43 | 3,16 | 3,16 | -2,23% | 23.173,00 |
| 07.04.2025 | 3,28 | 3,30 | 3,07 | 3,23 | -4,88% | 66.349,00 |
| 04.04.2025 | 3,69 | 3,69 | 3,40 | 3,40 | -6,80% | 21.014,00 |
| 03.04.2025 | 3,63 | 3,70 | 3,55 | 3,65 | -2,41% | 95.249,00 |
| 02.04.2025 | 3,74 | 3,79 | 3,67 | 3,74 | -1,06% | 24.601,00 |
| 01.04.2025 | 3,82 | 3,85 | 3,74 | 3,78 | -1,20% | 17.347,00 |
| 31.03.2025 | 3,80 | 3,84 | 3,74 | 3,82 | 0,84% | 16.217,00 |
| 28.03.2025 | 3,86 | 3,93 | 3,79 | 3,79 | -2,67% | 9.173,00 |
| 27.03.2025 | 3,88 | 3,94 | 3,85 | 3,90 | -1,27% | 1.631,00 |
| 26.03.2025 | 3,99 | 3,99 | 3,91 | 3,95 | -0,30% | 4.299,00 |
| 25.03.2025 | 3,96 | 3,97 | 3,90 | 3,96 | 0,87% | 5.469,00 |
| 24.03.2025 | 4,00 | 4,00 | 3,90 | 3,92 | -0,46% | 9.620,00 |
| 21.03.2025 | 3,90 | 4,00 | 3,90 | 3,94 | 1,03% | 2.110,00 |
| 20.03.2025 | 3,90 | 3,96 | 3,90 | 3,90 | 0,10% | 4.248,00 |
| 19.03.2025 | 4,02 | 4,07 | 3,86 | 3,90 | -0,10% | 21.116,00 |
| 18.03.2025 | 3,92 | 3,98 | 3,90 | 3,90 | -0,71% | 17.078,00 |
| 17.03.2025 | 3,86 | 3,97 | 3,86 | 3,93 | -0,46% | 7.392,00 |
| 14.03.2025 | 3,90 | 3,97 | 3,85 | 3,95 | 1,13% | 17.073,00 |
| 13.03.2025 | 3,90 | 3,96 | 3,85 | 3,90 | 0,62% | 11.309,00 |
| 12.03.2025 | 3,92 | 4,04 | 3,83 | 3,88 | -1,07% | 23.377,00 |
| 11.03.2025 | 4,05 | 4,05 | 3,92 | 3,92 | -2,78% | 25.332,00 |
| 10.03.2025 | 4,02 | 4,07 | 3,94 | 4,03 | 0,70% | 50.276,00 |
| 07.03.2025 | 4,01 | 4,02 | 3,91 | 4,01 | 0,15% | 7.307,00 |
| 06.03.2025 | 4,03 | 4,05 | 3,94 | 4,00 | -0,65% | 57.826,00 |
| 05.03.2025 | 4,16 | 4,16 | 3,96 | 4,03 | -2,99% | 34.611,00 |