Echtzeit-Aktienkurs Portman Ridge Finance Corp
Bid:
Ask:
Aktienkurse zur Portman Ridge Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,60 | 12,60 | 12,50 | 12,55 | 0,32% | 16.397,00 |
| 01.07.2025 | 12,52 | 12,74 | 12,45 | 12,51 | -0,08% | 24.336,00 |
| 30.06.2025 | 12,59 | 12,72 | 12,50 | 12,52 | 0,40% | 36.582,00 |
| 27.06.2025 | 12,61 | 12,69 | 12,45 | 12,47 | -1,11% | 15.147,00 |
| 26.06.2025 | 12,70 | 12,70 | 12,50 | 12,61 | -0,63% | 19.225,00 |
| 25.06.2025 | 12,35 | 12,69 | 12,34 | 12,69 | 2,26% | 43.229,00 |
| 24.06.2025 | 12,62 | 12,69 | 12,38 | 12,41 | -1,74% | 32.859,00 |
| 23.06.2025 | 12,58 | 12,75 | 12,41 | 12,63 | -0,24% | 44.806,00 |
| 20.06.2025 | 12,52 | 12,66 | 12,37 | 12,66 | 1,85% | 63.032,00 |
| 18.06.2025 | 12,14 | 12,66 | 12,14 | 12,43 | 6,79% | 128.473,00 |
| 17.06.2025 | 11,50 | 11,66 | 11,49 | 11,64 | 1,04% | 42.977,00 |
| 16.06.2025 | 11,56 | 11,61 | 11,48 | 11,52 | -0,35% | 23.110,00 |
| 13.06.2025 | 11,57 | 11,68 | 11,48 | 11,56 | -1,20% | 17.660,00 |
| 12.06.2025 | 11,60 | 11,70 | 11,50 | 11,70 | 0,78% | 26.110,00 |
| 11.06.2025 | 11,70 | 11,80 | 11,50 | 11,61 | -0,94% | 53.941,00 |
| 10.06.2025 | 11,71 | 11,79 | 11,71 | 11,72 | -0,42% | 22.375,00 |
| 09.06.2025 | 11,80 | 11,80 | 11,70 | 11,77 | 0,09% | 29.845,00 |
| 06.06.2025 | 11,68 | 11,80 | 11,56 | 11,76 | 1,82% | 38.264,00 |
| 05.06.2025 | 11,76 | 11,76 | 11,54 | 11,55 | -1,70% | 48.534,00 |
| 04.06.2025 | 11,85 | 11,95 | 11,70 | 11,75 | -0,84% | 29.739,00 |
| 03.06.2025 | 11,90 | 11,95 | 11,85 | 11,85 | -0,67% | 47.443,00 |
| 02.06.2025 | 12,06 | 12,11 | 11,88 | 11,93 | -1,40% | 58.397,00 |
| 30.05.2025 | 12,16 | 12,23 | 12,00 | 12,10 | 0,17% | 40.841,00 |
| 29.05.2025 | 12,14 | 12,34 | 12,01 | 12,08 | -0,98% | 38.355,00 |
| 28.05.2025 | 11,92 | 12,34 | 11,78 | 12,20 | 2,61% | 50.578,00 |
| 27.05.2025 | 11,81 | 11,96 | 11,75 | 11,89 | 0,42% | 41.780,00 |
| 23.05.2025 | 11,88 | 11,99 | 11,72 | 11,84 | -1,13% | 70.442,00 |
| 22.05.2025 | 12,04 | 12,11 | 11,87 | 11,98 | -0,04% | 36.996,00 |
| 21.05.2025 | 12,21 | 12,26 | 11,96 | 11,98 | -2,36% | 26.656,00 |
| 20.05.2025 | 12,34 | 12,38 | 12,22 | 12,27 | -1,05% | 39.112,00 |
| 19.05.2025 | 12,09 | 12,46 | 12,03 | 12,40 | -2,21% | 43.060,00 |
| 16.05.2025 | 12,60 | 12,84 | 12,58 | 12,68 | 0,63% | 49.546,00 |
| 15.05.2025 | 12,52 | 12,78 | 12,43 | 12,60 | -0,40% | 72.001,00 |
| 14.05.2025 | 12,62 | 12,80 | 12,43 | 12,65 | 1,28% | 74.600,00 |
| 13.05.2025 | 12,30 | 12,59 | 12,27 | 12,49 | 1,88% | 50.992,00 |
| 12.05.2025 | 12,36 | 12,47 | 12,20 | 12,26 | 1,16% | 73.257,00 |
| 09.05.2025 | 12,00 | 12,20 | 12,00 | 12,12 | -1,86% | 48.535,00 |
| 08.05.2025 | 12,38 | 12,38 | 12,11 | 12,35 | 0,98% | 27.867,00 |
| 07.05.2025 | 12,16 | 12,39 | 12,16 | 12,23 | 0,49% | 38.601,00 |
| 06.05.2025 | 12,21 | 12,34 | 12,11 | 12,17 | -0,98% | 10.990,00 |
| 05.05.2025 | 12,27 | 12,39 | 12,20 | 12,29 | 0,49% | 28.214,00 |
| 02.05.2025 | 12,23 | 12,33 | 12,01 | 12,23 | 0,66% | 51.043,00 |
| 01.05.2025 | 12,17 | 12,32 | 12,01 | 12,15 | -0,41% | 45.404,00 |
| 30.04.2025 | 12,13 | 12,28 | 11,94 | 12,20 | 0,00% | 34.641,00 |
| 29.04.2025 | 12,34 | 12,34 | 12,11 | 12,20 | -0,65% | 72.813,00 |
| 28.04.2025 | 12,20 | 12,36 | 12,17 | 12,28 | -0,08% | 67.867,00 |
| 25.04.2025 | 12,34 | 12,39 | 12,15 | 12,29 | -0,16% | 61.883,00 |
| 24.04.2025 | 12,15 | 12,40 | 12,15 | 12,31 | 1,32% | 93.610,00 |
| 23.04.2025 | 12,30 | 12,58 | 12,10 | 12,15 | -0,82% | 49.664,00 |
| 22.04.2025 | 12,18 | 12,33 | 12,05 | 12,25 | 1,41% | 66.831,00 |
| 21.04.2025 | 12,00 | 12,21 | 11,99 | 12,08 | 0,46% | 33.373,00 |
| 17.04.2025 | 11,86 | 12,19 | 11,86 | 12,03 | 1,31% | 70.998,00 |
| 16.04.2025 | 11,87 | 11,97 | 11,70 | 11,87 | 0,08% | 54.314,00 |
| 15.04.2025 | 11,66 | 11,98 | 11,66 | 11,86 | 1,45% | 52.346,00 |
| 14.04.2025 | 11,90 | 12,08 | 11,60 | 11,69 | -1,10% | 67.078,00 |
| 11.04.2025 | 11,97 | 12,11 | 11,74 | 11,82 | -1,34% | 43.063,00 |
| 10.04.2025 | 12,43 | 12,70 | 11,69 | 11,98 | -5,67% | 54.745,00 |
| 09.04.2025 | 11,85 | 12,90 | 11,61 | 12,70 | 5,66% | 147.049,00 |
| 08.04.2025 | 12,38 | 12,66 | 11,93 | 12,02 | -0,83% | 76.898,00 |
| 07.04.2025 | 12,73 | 13,00 | 12,12 | 12,12 | -6,77% | 102.776,00 |
| 04.04.2025 | 13,60 | 13,60 | 12,60 | 13,00 | -4,76% | 82.406,00 |
| 03.04.2025 | 13,95 | 14,02 | 13,59 | 13,65 | -3,05% | 43.509,00 |
| 02.04.2025 | 14,11 | 14,11 | 13,90 | 14,08 | -0,21% | 53.294,00 |
| 01.04.2025 | 14,36 | 14,36 | 14,00 | 14,11 | -1,67% | 88.661,00 |
| 31.03.2025 | 14,47 | 14,49 | 14,15 | 14,35 | -0,10% | 88.175,00 |
| 28.03.2025 | 14,50 | 14,73 | 14,34 | 14,37 | -0,59% | 55.253,00 |
| 27.03.2025 | 14,74 | 14,78 | 14,30 | 14,45 | -2,23% | 73.539,00 |
| 26.03.2025 | 14,74 | 14,88 | 14,71 | 14,78 | 0,00% | 27.441,00 |
| 25.03.2025 | 14,89 | 15,00 | 14,71 | 14,78 | 0,00% | 73.053,00 |
| 24.03.2025 | 15,00 | 15,06 | 14,70 | 14,78 | -3,46% | 72.744,00 |
| 21.03.2025 | 15,69 | 15,69 | 15,28 | 15,31 | -2,36% | 63.689,00 |
| 20.03.2025 | 15,45 | 15,68 | 15,42 | 15,68 | 1,16% | 52.197,00 |
| 19.03.2025 | 15,45 | 15,77 | 15,42 | 15,50 | 0,32% | 39.970,00 |
| 18.03.2025 | 15,30 | 15,46 | 15,21 | 15,45 | 0,00% | 56.266,00 |
| 17.03.2025 | 15,85 | 16,04 | 15,34 | 15,45 | -2,15% | 98.321,00 |
| 14.03.2025 | 16,29 | 16,42 | 15,16 | 15,79 | -3,95% | 128.767,00 |
| 13.03.2025 | 16,85 | 16,91 | 16,44 | 16,44 | -2,43% | 56.906,00 |
| 12.03.2025 | 16,76 | 16,96 | 16,66 | 16,85 | 0,60% | 21.494,00 |
| 11.03.2025 | 16,93 | 17,07 | 16,74 | 16,75 | -1,06% | 28.366,00 |
| 10.03.2025 | 16,90 | 17,08 | 16,90 | 16,93 | -0,47% | 16.874,00 |
| 07.03.2025 | 16,99 | 17,07 | 16,85 | 17,01 | 0,06% | 24.014,00 |
| 06.03.2025 | 16,95 | 17,00 | 16,80 | 17,00 | -0,35% | 14.046,00 |
| 05.03.2025 | 16,88 | 17,08 | 16,76 | 17,06 | 2,77% | 26.677,00 |
| 04.03.2025 | 17,19 | 17,24 | 16,58 | 16,60 | -3,77% | 97.825,00 |
| 03.03.2025 | 17,45 | 17,50 | 17,19 | 17,25 | -1,15% | 34.658,00 |
| 28.02.2025 | 17,30 | 17,46 | 17,20 | 17,45 | 0,46% | 33.482,00 |
| 27.02.2025 | 17,20 | 17,39 | 17,20 | 17,37 | 1,05% | 12.660,00 |
| 26.02.2025 | 17,27 | 17,45 | 17,18 | 17,19 | -0,58% | 31.143,00 |
| 25.02.2025 | 17,45 | 17,46 | 17,20 | 17,29 | -0,63% | 22.215,00 |
| 24.02.2025 | 17,35 | 17,40 | 17,27 | 17,40 | 0,00% | 28.189,00 |
| 21.02.2025 | 17,48 | 17,51 | 17,22 | 17,40 | 0,12% | 73.800,00 |
| 20.02.2025 | 17,35 | 17,44 | 17,25 | 17,38 | -0,11% | 51.926,00 |
| 19.02.2025 | 17,32 | 17,40 | 17,21 | 17,40 | 0,40% | 38.834,00 |
| 18.02.2025 | 17,40 | 17,41 | 17,20 | 17,33 | 0,12% | 38.116,00 |
| 14.02.2025 | 17,33 | 17,39 | 17,23 | 17,31 | 0,17% | 25.961,00 |
| 13.02.2025 | 17,20 | 17,40 | 17,15 | 17,28 | 0,47% | 54.353,00 |
| 12.02.2025 | 17,16 | 17,34 | 17,16 | 17,20 | -0,58% | 12.839,00 |
| 11.02.2025 | 17,38 | 17,50 | 17,16 | 17,30 | 0,41% | 44.758,00 |
| 10.02.2025 | 17,06 | 17,35 | 17,06 | 17,23 | 0,17% | 27.654,00 |
| 07.02.2025 | 17,00 | 17,23 | 17,00 | 17,20 | 0,88% | 32.865,00 |