1,884€
-0,26%
Echtzeit-Aktienkurs Prospect Capital Corp.
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,89 | 1,90 | 1,88 | 1,89 | 0,21% | - |
| 30.07.2026 | 1,91 | 1,92 | 1,85 | 1,89 | -1,36% | 27.618,00 |
| 29.07.2026 | 1,91 | 1,95 | 1,91 | 1,92 | -3,23% | 6.344,00 |
| 28.07.2026 | 1,96 | 1,98 | 1,93 | 1,98 | 0,05% | 11.002,00 |
| 27.07.2026 | 1,88 | 2,01 | 1,88 | 1,98 | 6,29% | 17.517,00 |
| 24.07.2026 | 1,88 | 1,91 | 1,86 | 1,86 | -0,32% | 28.858,00 |
| 23.07.2026 | 1,85 | 1,93 | 1,85 | 1,87 | -0,69% | 51.596,00 |
| 22.07.2026 | 1,91 | 1,93 | 1,85 | 1,88 | -2,89% | 30.738,00 |
| 21.07.2026 | 1,98 | 1,98 | 1,91 | 1,94 | -2,42% | 18.347,00 |
| 20.07.2026 | 1,97 | 2,00 | 1,96 | 1,98 | -1,68% | 19.141,00 |
| 17.07.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -0,88% | 15.688,00 |
| 16.07.2026 | 2,00 | 2,04 | 1,99 | 2,04 | 1,19% | 23.337,00 |
| 15.07.2026 | 2,02 | 2,02 | 1,96 | 2,01 | -0,59% | 10.021,00 |
| 14.07.2026 | 1,98 | 2,02 | 1,94 | 2,02 | 2,90% | 57.729,00 |
| 13.07.2026 | 1,97 | 2,00 | 1,96 | 1,97 | -1,35% | 9.453,00 |
| 10.07.2026 | 1,95 | 1,99 | 1,95 | 1,99 | 1,48% | 4.692,00 |
| 09.07.2026 | 1,91 | 1,97 | 1,91 | 1,97 | 0,36% | 15.975,00 |
| 08.07.2026 | 1,93 | 1,96 | 1,92 | 1,96 | 1,93% | 55.465,00 |
| 07.07.2026 | 1,95 | 1,97 | 1,91 | 1,92 | -1,34% | 16.095,00 |
| 06.07.2026 | 2,01 | 2,01 | 1,93 | 1,95 | -1,47% | 28.281,00 |
| 03.07.2026 | 2,01 | 2,01 | 1,97 | 1,98 | 0,30% | 22.653,00 |
| 02.07.2026 | 2,03 | 2,05 | 1,97 | 1,97 | -2,67% | 16.184,00 |
| 01.07.2026 | 2,04 | 2,07 | 2,00 | 2,02 | -1,56% | 43.237,00 |
| 30.06.2026 | 2,06 | 2,06 | 2,02 | 2,06 | 0,98% | 4.128,00 |
| 29.06.2026 | 2,06 | 2,06 | 2,00 | 2,04 | 0,00% | 5.925,00 |
| 26.06.2026 | 1,95 | 2,06 | 1,95 | 2,04 | 0,79% | 7.441,00 |
| 25.06.2026 | 2,00 | 2,02 | 1,92 | 2,02 | 2,54% | 76.344,00 |
| 24.06.2026 | 2,03 | 2,03 | 1,94 | 1,97 | -1,89% | 25.191,00 |
| 23.06.2026 | 1,94 | 2,08 | 1,94 | 2,01 | 3,72% | 90.481,00 |
| 22.06.2026 | 1,92 | 2,00 | 1,90 | 1,94 | -0,31% | 91.119,00 |
| 19.06.2026 | 1,94 | 1,94 | 1,90 | 1,94 | 0,94% | 19.115,00 |
| 18.06.2026 | 1,93 | 1,96 | 1,92 | 1,92 | -0,72% | 23.028,00 |
| 17.06.2026 | 1,96 | 1,96 | 1,92 | 1,94 | -1,62% | 9.519,00 |
| 16.06.2026 | 1,99 | 2,02 | 1,95 | 1,97 | -1,20% | 20.903,00 |
| 15.06.2026 | 2,01 | 2,07 | 1,98 | 1,99 | 0,71% | 40.439,00 |
| 12.06.2026 | 1,99 | 2,04 | 1,95 | 1,98 | 0,20% | 1.979,00 |
| 11.06.2026 | 1,95 | 1,99 | 1,93 | 1,98 | 2,17% | 8.434,00 |
| 10.06.2026 | 1,92 | 1,98 | 1,92 | 1,93 | -0,62% | 35.300,00 |
| 09.06.2026 | 1,97 | 1,98 | 1,90 | 1,95 | 1,57% | 5.714,00 |
| 08.06.2026 | 1,94 | 1,97 | 1,92 | 1,92 | -1,14% | 8.425,00 |
| 05.06.2026 | 1,94 | 1,98 | 1,94 | 1,94 | -0,41% | 2.780,00 |
| 04.06.2026 | 1,97 | 1,99 | 1,94 | 1,95 | -1,77% | 17.001,00 |
| 03.06.2026 | 2,10 | 2,10 | 1,97 | 1,98 | -4,48% | 38.767,00 |
| 02.06.2026 | 2,12 | 2,15 | 2,05 | 2,07 | -1,24% | 27.467,00 |
| 01.06.2026 | 2,10 | 2,14 | 2,06 | 2,10 | 0,00% | 14.311,00 |
| 29.05.2026 | 2,03 | 2,11 | 2,03 | 2,10 | 3,96% | 39.619,00 |
| 28.05.2026 | 2,02 | 2,07 | 2,00 | 2,02 | 1,56% | 95.868,00 |
| 27.05.2026 | 1,99 | 2,02 | 1,86 | 1,99 | -1,44% | 60.960,00 |
| 26.05.2026 | 2,00 | 2,08 | 1,98 | 2,02 | -1,94% | 63.460,00 |
| 25.05.2026 | 2,04 | 2,07 | 2,03 | 2,06 | 3,57% | 23.277,00 |
| 22.05.2026 | 1,98 | 2,03 | 1,94 | 1,99 | 1,74% | 8.867,00 |
| 21.05.2026 | 1,89 | 1,96 | 1,88 | 1,95 | 3,39% | 24.547,00 |
| 20.05.2026 | 1,87 | 1,89 | 1,82 | 1,89 | 1,50% | 41.510,00 |
| 19.05.2026 | 1,89 | 1,93 | 1,86 | 1,86 | -1,53% | 28.906,00 |
| 18.05.2026 | 1,89 | 1,92 | 1,86 | 1,89 | -0,94% | 25.801,00 |
| 15.05.2026 | 1,88 | 1,91 | 1,85 | 1,91 | -0,05% | 124.756,00 |
| 14.05.2026 | 1,92 | 1,96 | 1,88 | 1,91 | -1,85% | 27.858,00 |
| 13.05.2026 | 2,04 | 2,05 | 1,93 | 1,95 | -4,38% | 29.774,00 |
| 12.05.2026 | 2,09 | 2,10 | 1,94 | 2,03 | -1,74% | 65.920,00 |
| 11.05.2026 | 2,14 | 2,14 | 2,00 | 2,07 | -3,18% | 161.007,00 |
| 08.05.2026 | 2,30 | 2,33 | 2,06 | 2,14 | -9,33% | 134.459,00 |
| 07.05.2026 | 2,39 | 2,42 | 2,36 | 2,36 | -1,01% | 35.419,00 |
| 06.05.2026 | 2,36 | 2,38 | 2,32 | 2,38 | 0,68% | 30.398,00 |
| 05.05.2026 | 2,33 | 2,37 | 2,30 | 2,37 | 0,25% | 28.070,00 |
| 04.05.2026 | 2,37 | 2,42 | 2,32 | 2,36 | 2,61% | 78.541,00 |
| 30.04.2026 | 2,33 | 2,34 | 2,29 | 2,30 | -0,78% | 13.060,00 |
| 29.04.2026 | 2,37 | 2,37 | 2,32 | 2,32 | 0,17% | 15.450,00 |
| 28.04.2026 | 2,32 | 2,36 | 2,28 | 2,31 | -0,69% | 24.647,00 |
| 27.04.2026 | 2,35 | 2,38 | 2,31 | 2,33 | -0,34% | 20.038,00 |
| 24.04.2026 | 2,35 | 2,35 | 2,30 | 2,34 | 1,56% | 8.246,00 |
| 23.04.2026 | 2,36 | 2,38 | 2,29 | 2,30 | -2,62% | 8.054,00 |
| 22.04.2026 | 2,35 | 2,37 | 2,22 | 2,36 | 1,11% | 28.989,00 |
| 21.04.2026 | 2,38 | 2,41 | 2,30 | 2,34 | 0,17% | 27.012,00 |
| 20.04.2026 | 2,39 | 2,40 | 2,31 | 2,33 | -4,34% | 35.258,00 |
| 17.04.2026 | 2,40 | 2,45 | 2,37 | 2,44 | 1,75% | 114.108,00 |
| 16.04.2026 | 2,38 | 2,41 | 2,37 | 2,40 | 0,76% | 38.990,00 |
| 15.04.2026 | 2,30 | 2,38 | 2,29 | 2,38 | 1,80% | 82.447,00 |
| 14.04.2026 | 2,27 | 2,34 | 2,26 | 2,34 | 4,28% | 55.258,00 |
| 13.04.2026 | 2,22 | 2,25 | 2,22 | 2,24 | -0,71% | 5.248,00 |
| 10.04.2026 | 2,27 | 2,28 | 2,23 | 2,26 | -0,44% | 11.358,00 |
| 09.04.2026 | 2,28 | 2,30 | 2,27 | 2,27 | -0,79% | 37.489,00 |
| 08.04.2026 | 2,33 | 2,35 | 2,22 | 2,29 | 1,15% | 28.587,00 |
| 07.04.2026 | 2,31 | 2,32 | 2,21 | 2,26 | 0,62% | 40.725,00 |
| 02.04.2026 | 2,25 | 2,29 | 2,21 | 2,25 | -1,06% | 50.408,00 |
| 01.04.2026 | 2,29 | 2,30 | 2,19 | 2,27 | -0,26% | 37.993,00 |
| 31.03.2026 | 2,21 | 2,28 | 2,21 | 2,28 | 2,99% | 54.045,00 |
| 30.03.2026 | 2,19 | 2,25 | 2,16 | 2,21 | 1,66% | 27.893,00 |
| 27.03.2026 | 2,23 | 2,23 | 2,15 | 2,17 | -2,07% | 18.546,00 |
| 26.03.2026 | 2,25 | 2,29 | 2,22 | 2,22 | -3,14% | 38.284,00 |
| 25.03.2026 | 2,22 | 2,29 | 2,18 | 2,29 | 2,60% | 10.299,00 |
| 24.03.2026 | 2,20 | 2,24 | 2,19 | 2,23 | 0,36% | 35.011,00 |
| 23.03.2026 | 2,13 | 2,23 | 2,12 | 2,23 | 0,27% | 38.881,00 |
| 20.03.2026 | 2,30 | 2,30 | 2,16 | 2,22 | -2,89% | 98.198,00 |
| 19.03.2026 | 2,28 | 2,29 | 2,22 | 2,29 | 2,05% | 12.657,00 |
| 18.03.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -0,27% | 10.839,00 |
| 17.03.2026 | 2,25 | 2,32 | 2,11 | 2,25 | 1,17% | 46.494,00 |
| 16.03.2026 | 2,31 | 2,31 | 2,20 | 2,22 | -2,80% | 21.623,00 |
| 13.03.2026 | 2,30 | 2,36 | 2,28 | 2,28 | -2,06% | 19.269,00 |
| 12.03.2026 | 2,30 | 2,33 | 2,30 | 2,33 | -0,43% | 6.562,00 |
| 11.03.2026 | 2,32 | 2,35 | 2,30 | 2,34 | 2,09% | 12.419,00 |