1,271€
-7,76%
Echtzeit-Aktienkurs Prospect Capital Corp
Bid:
Ask:
Aktienkurse zur Prospect Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,39 | 1,39 | 1,26 | 1,29 | -6,31% | 50.210,00 |
| 11.11.2026 | 1,35 | 1,39 | 1,30 | 1,38 | 3,07% | 13.663,00 |
| 10.11.2026 | 1,36 | 1,38 | 1,33 | 1,34 | -4,43% | 23.877,00 |
| 09.11.2026 | 1,28 | 1,40 | 1,27 | 1,40 | 9,21% | 56.425,00 |
| 06.11.2026 | 1,28 | 1,28 | 1,20 | 1,28 | 1,43% | 97.983,00 |
| 05.11.2026 | 1,31 | 1,40 | 1,23 | 1,26 | -0,63% | 77.702,00 |
| 04.11.2026 | 1,40 | 1,41 | 1,25 | 1,27 | -8,63% | 33.192,00 |
| 03.11.2026 | 1,45 | 1,47 | 1,39 | 1,39 | -4,00% | 13.162,00 |
| 02.11.2026 | 1,46 | 1,46 | 1,41 | 1,45 | 2,84% | 16.408,00 |
| 30.10.2026 | 1,45 | 1,50 | 1,41 | 1,41 | -1,19% | 5.755,00 |
| 29.10.2026 | 1,36 | 1,47 | 1,32 | 1,43 | 2,44% | 26.731,00 |
| 28.10.2026 | 1,39 | 1,39 | 1,33 | 1,39 | -1,07% | 7.289,00 |
| 27.10.2026 | 1,34 | 1,41 | 1,32 | 1,41 | 1,66% | 13.067,00 |
| 26.10.2026 | 1,31 | 1,38 | 1,30 | 1,38 | 5,25% | 34.884,00 |
| 23.10.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -4,64% | 24.213,00 |
| 22.10.2026 | 1,30 | 1,39 | 1,28 | 1,38 | 4,87% | 95.046,00 |
| 21.10.2026 | 1,33 | 1,36 | 1,31 | 1,32 | 0,31% | 52.341,00 |
| 20.10.2026 | 1,36 | 1,39 | 1,31 | 1,31 | -5,07% | 32.212,00 |
| 19.10.2026 | 1,43 | 1,46 | 1,33 | 1,38 | -4,16% | 211.229,00 |
| 16.10.2026 | 1,44 | 1,48 | 1,42 | 1,44 | 0,77% | 17.757,00 |
| 15.10.2026 | 1,39 | 1,47 | 1,39 | 1,43 | 1,42% | 58.437,00 |
| 14.10.2026 | 1,51 | 1,51 | 1,41 | 1,41 | -6,99% | 144.608,00 |
| 13.10.2026 | 1,55 | 1,57 | 1,50 | 1,52 | -0,66% | 45.541,00 |
| 12.10.2026 | 1,57 | 1,57 | 1,50 | 1,53 | 0,39% | 98.393,00 |
| 09.10.2026 | 1,62 | 1,65 | 1,52 | 1,52 | -6,29% | 16.624,00 |
| 08.10.2026 | 1,62 | 1,67 | 1,57 | 1,62 | 0,75% | 26.351,00 |
| 07.10.2026 | 1,65 | 1,65 | 1,56 | 1,61 | -0,68% | 180.034,00 |
| 06.10.2026 | 1,75 | 1,75 | 1,61 | 1,62 | -7,37% | 71.805,00 |
| 05.10.2026 | 1,79 | 1,83 | 1,75 | 1,75 | -2,83% | 66.911,00 |
| 02.10.2026 | 1,83 | 1,87 | 1,78 | 1,80 | -2,54% | 48.842,00 |
| 01.10.2026 | 1,87 | 1,89 | 1,83 | 1,85 | -0,59% | 10.806,00 |
| 30.09.2026 | 1,89 | 1,90 | 1,85 | 1,86 | -0,75% | 26.270,00 |
| 29.09.2026 | 1,90 | 1,91 | 1,87 | 1,87 | 0,64% | 7.650,00 |
| 28.09.2026 | 1,90 | 1,92 | 1,84 | 1,86 | -3,53% | 31.691,00 |
| 25.09.2026 | 1,91 | 1,94 | 1,91 | 1,93 | -0,16% | 17.358,00 |
| 24.09.2026 | 1,92 | 1,93 | 1,91 | 1,93 | 1,10% | 39.327,00 |
| 23.09.2026 | 1,95 | 1,96 | 1,91 | 1,91 | -2,15% | 2.134,00 |
| 22.09.2026 | 1,95 | 1,97 | 1,92 | 1,95 | 0,10% | 5.112,00 |
| 21.09.2026 | 1,95 | 1,95 | 1,92 | 1,95 | 0,98% | 13.615,00 |
| 18.09.2026 | 1,98 | 1,98 | 1,93 | 1,93 | -2,37% | 5.315,00 |
| 17.09.2026 | 1,95 | 1,98 | 1,91 | 1,98 | 2,06% | 14.774,00 |
| 16.09.2026 | 1,94 | 1,95 | 1,90 | 1,94 | -0,05% | 5.059,00 |
| 15.09.2026 | 1,92 | 1,94 | 1,90 | 1,94 | 2,32% | 6.379,00 |
| 14.09.2026 | 1,91 | 1,94 | 1,88 | 1,90 | -0,58% | 7.100,00 |
| 11.09.2026 | 1,90 | 1,93 | 1,87 | 1,91 | 0,42% | 32.467,00 |
| 10.09.2026 | 1,90 | 1,90 | 1,85 | 1,90 | 2,10% | 24.547,00 |
| 09.09.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -2,16% | 37.136,00 |
| 08.09.2026 | 1,90 | 1,95 | 1,89 | 1,90 | -1,30% | 8.809,00 |
| 07.09.2026 | 1,94 | 1,94 | 1,90 | 1,93 | 0,31% | 13.125,00 |
| 04.09.2026 | 1,90 | 1,92 | 1,88 | 1,92 | 1,16% | 65.014,00 |
| 03.09.2026 | 1,91 | 1,95 | 1,87 | 1,90 | -2,62% | 36.041,00 |
| 02.09.2026 | 1,94 | 1,95 | 1,92 | 1,95 | 0,88% | 8.761,00 |
| 01.09.2026 | 1,97 | 1,98 | 1,92 | 1,93 | -2,72% | 27.652,00 |
| 31.08.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 2,32% | 33.652,00 |
| 28.08.2026 | 1,97 | 1,99 | 1,94 | 1,94 | -2,41% | 5.052,00 |
| 27.08.2026 | 1,93 | 1,99 | 1,92 | 1,99 | -0,45% | 13.087,00 |
| 26.08.2026 | 2,01 | 2,02 | 1,94 | 2,00 | -1,48% | 39.595,00 |
| 25.08.2026 | 1,99 | 2,03 | 1,98 | 2,03 | 3,15% | 20.130,00 |
| 24.08.2026 | 2,00 | 2,02 | 1,96 | 1,97 | -1,70% | 29.166,00 |
| 21.08.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 0,76% | 10.695,00 |
| 20.08.2026 | 1,94 | 1,99 | 1,92 | 1,99 | 0,05% | 26.468,00 |
| 19.08.2026 | 1,92 | 1,98 | 1,92 | 1,98 | 1,80% | 6.073,00 |
| 18.08.2026 | 1,92 | 1,95 | 1,90 | 1,95 | 0,83% | 6.831,00 |
| 17.08.2026 | 2,00 | 2,01 | 1,91 | 1,93 | -4,21% | 14.993,00 |
| 14.08.2026 | 2,04 | 2,05 | 1,97 | 2,02 | 0,60% | 15.770,00 |
| 13.08.2026 | 2,00 | 2,02 | 1,95 | 2,01 | 2,45% | 43.879,00 |
| 12.08.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -0,56% | 3.918,00 |
| 11.08.2026 | 1,97 | 2,00 | 1,94 | 1,97 | -1,94% | 12.814,00 |
| 10.08.2026 | 2,00 | 2,01 | 1,98 | 2,01 | 0,40% | 16.203,00 |
| 07.08.2026 | 1,94 | 2,00 | 1,90 | 2,00 | 3,47% | 36.600,00 |
| 06.08.2026 | 1,89 | 1,93 | 1,86 | 1,93 | 2,28% | 5.648,00 |
| 05.08.2026 | 1,95 | 1,95 | 1,87 | 1,89 | -2,88% | 10.068,00 |
| 04.08.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 1,46% | 10.856,00 |
| 03.08.2026 | 1,89 | 1,92 | 1,85 | 1,92 | 4,47% | 20.212,00 |
| 31.07.2026 | 1,88 | 1,91 | 1,84 | 1,84 | -2,81% | 5.442,00 |
| 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 |