2,418€
-0,25%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,41 | 2,46 | 2,40 | 2,40 | -1,07% | 9.954,00 |
| 14.10.2025 | 2,40 | 2,42 | 2,39 | 2,42 | 1,59% | 9.225,00 |
| 13.10.2025 | 2,31 | 2,39 | 2,31 | 2,39 | 1,97% | 13.453,00 |
| 10.10.2025 | 2,38 | 2,39 | 2,31 | 2,34 | -1,18% | 42.211,00 |
| 09.10.2025 | 2,38 | 2,42 | 2,37 | 2,37 | 0,00% | 6.652,00 |
| 08.10.2025 | 2,40 | 2,42 | 2,37 | 2,37 | 1,11% | 51.357,00 |
| 07.10.2025 | 2,35 | 2,40 | 2,33 | 2,34 | -0,26% | 17.743,00 |
| 06.10.2025 | 2,40 | 2,42 | 2,35 | 2,35 | -0,17% | 28.670,00 |
| 03.10.2025 | 2,34 | 2,38 | 2,34 | 2,35 | -1,26% | 6.144,00 |
| 02.10.2025 | 2,35 | 2,38 | 2,31 | 2,38 | 1,36% | 10.874,00 |
| 01.10.2025 | 2,33 | 2,37 | 2,29 | 2,35 | -1,09% | 6.994,00 |
| 30.09.2025 | 2,27 | 2,39 | 2,24 | 2,38 | 5,13% | 16.505,00 |
| 29.09.2025 | 2,24 | 2,26 | 2,23 | 2,26 | 0,27% | 34.066,00 |
| 26.09.2025 | 2,31 | 2,34 | 2,22 | 2,25 | -4,25% | 8.084,00 |
| 25.09.2025 | 2,29 | 2,36 | 2,25 | 2,35 | 6,13% | 13.796,00 |
| 24.09.2025 | 2,19 | 2,26 | 2,19 | 2,22 | -0,27% | 12.147,00 |
| 23.09.2025 | 2,25 | 2,29 | 2,18 | 2,22 | 0,63% | 18.831,00 |
| 22.09.2025 | 2,26 | 2,28 | 2,21 | 2,21 | -1,95% | 64.091,00 |
| 19.09.2025 | 2,27 | 2,31 | 2,20 | 2,25 | -1,14% | 51.553,00 |
| 18.09.2025 | 2,34 | 2,38 | 2,28 | 2,28 | -2,65% | 13.122,00 |
| 17.09.2025 | 2,37 | 2,40 | 2,34 | 2,34 | -1,01% | 47.694,00 |
| 16.09.2025 | 2,36 | 2,37 | 2,31 | 2,37 | 0,77% | 8.339,00 |
| 15.09.2025 | 2,40 | 2,41 | 2,33 | 2,35 | -1,43% | 16.987,00 |
| 12.09.2025 | 2,38 | 2,41 | 2,38 | 2,38 | 0,00% | 3.842,00 |
| 11.09.2025 | 2,38 | 2,42 | 2,37 | 2,38 | -0,75% | 7.235,00 |
| 10.09.2025 | 2,45 | 2,46 | 2,38 | 2,40 | -2,68% | 25.906,00 |
| 09.09.2025 | 2,47 | 2,55 | 2,42 | 2,47 | 1,82% | 40.894,00 |
| 08.09.2025 | 2,44 | 2,51 | 2,42 | 2,42 | -2,42% | 27.037,00 |
| 05.09.2025 | 2,48 | 2,48 | 2,43 | 2,48 | 1,31% | 31.513,00 |
| 04.09.2025 | 2,49 | 2,52 | 2,43 | 2,45 | -1,76% | 16.200,00 |
| 03.09.2025 | 2,47 | 2,52 | 2,47 | 2,49 | 0,97% | 4.666,00 |
| 02.09.2025 | 2,58 | 2,60 | 2,46 | 2,47 | -2,68% | 18.932,00 |
| 01.09.2025 | 2,53 | 2,54 | 2,49 | 2,54 | 0,71% | 8.994,00 |
| 29.08.2025 | 2,48 | 2,53 | 2,46 | 2,52 | 2,86% | 31.803,00 |
| 28.08.2025 | 2,51 | 2,51 | 2,42 | 2,45 | -1,29% | 42.118,00 |
| 27.08.2025 | 2,47 | 2,50 | 2,33 | 2,48 | 1,14% | 19.509,00 |
| 26.08.2025 | 2,44 | 2,51 | 2,43 | 2,45 | 0,49% | 23.971,00 |
| 25.08.2025 | 2,48 | 2,68 | 2,44 | 2,44 | 0,00% | 70.189,00 |
| 22.08.2025 | 2,46 | 2,52 | 2,43 | 2,44 | -0,33% | 35.344,00 |
| 21.08.2025 | 2,47 | 2,48 | 2,42 | 2,45 | -0,41% | 29.830,00 |
| 20.08.2025 | 2,49 | 2,50 | 2,46 | 2,46 | -1,44% | 13.013,00 |
| 19.08.2025 | 2,48 | 2,50 | 2,45 | 2,50 | 1,79% | 7.518,00 |
| 18.08.2025 | 2,42 | 2,52 | 2,42 | 2,45 | -0,57% | 23.095,00 |
| 15.08.2025 | 2,43 | 2,49 | 2,43 | 2,47 | 0,98% | 34.060,00 |
| 14.08.2025 | 2,42 | 2,53 | 2,42 | 2,44 | -0,73% | 38.316,00 |
| 13.08.2025 | 2,39 | 2,46 | 2,39 | 2,46 | 1,49% | 8.005,00 |
| 12.08.2025 | 2,42 | 2,44 | 2,37 | 2,42 | 1,85% | 12.683,00 |
| 11.08.2025 | 2,41 | 2,46 | 2,36 | 2,38 | -1,16% | 11.313,00 |
| 08.08.2025 | 2,40 | 2,43 | 2,34 | 2,41 | 0,58% | 38.709,00 |
| 07.08.2025 | 2,43 | 2,45 | 2,36 | 2,39 | -2,05% | 38.084,00 |
| 06.08.2025 | 2,48 | 2,54 | 2,40 | 2,44 | -1,21% | 37.756,00 |
| 05.08.2025 | 2,50 | 2,55 | 2,42 | 2,47 | -0,72% | 59.120,00 |
| 04.08.2025 | 2,63 | 2,66 | 2,49 | 2,49 | -3,41% | 56.564,00 |
| 01.08.2025 | 2,76 | 2,76 | 2,58 | 2,58 | -4,16% | 42.081,00 |
| 31.07.2025 | 2,81 | 2,85 | 2,65 | 2,69 | -3,72% | 37.192,00 |
| 30.07.2025 | 2,83 | 2,90 | 2,79 | 2,80 | -2,17% | 29.836,00 |
| 29.07.2025 | 2,93 | 2,95 | 2,84 | 2,86 | -3,32% | 28.480,00 |
| 28.07.2025 | 2,93 | 3,07 | 2,93 | 2,96 | -0,54% | 60.601,00 |
| 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 |