Holen Sie sich die Stockscreener-App
4.32
1.65%
0.07
Handel nachbörslich:
4.30
-0.02
-0.46%
Prospect Capital Corp-Aktien (PSEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $4.34 | $4.25 | $0.09 | 3,213,903.0 | +1.65% |
| 2025-01-29 | $4.29 | $4.22 | $0.07 | 3,136,453.0 | -2.75% |
| 2025-01-28 | $4.40 | $4.35 | $0.05 | 1,773,774.0 | -0.23% |
| 2025-01-27 | $4.42 | $4.36 | $0.06 | 2,239,545.0 | +0.00% |
| 2025-01-24 | $4.40 | $4.36 | $0.045 | 1,679,006.0 | +0.23% |
| 2025-01-23 | $4.39 | $4.34 | $0.055 | 1,906,161.0 | -0.23% |
| 2025-01-22 | $4.40 | $4.34 | $0.06 | 2,568,453.0 | -0.23% |
| 2025-01-21 | $4.40 | $4.31 | $0.09 | 2,737,683.0 | +1.39% |
| 2025-01-17 | $4.35 | $4.29 | $0.06 | 1,925,364.0 | +0.23% |
| 2025-01-16 | $4.33 | $4.28 | $0.055 | 1,411,738.0 | +0.70% |
| 2025-01-15 | $4.33 | $4.27 | $0.06 | 1,781,309.0 | +0.47% |
| 2025-01-14 | $4.29 | $4.22 | $0.0682 | 1,511,616.0 | +0.47% |
| 2025-01-13 | $4.25 | $4.15 | $0.10 | 2,164,650.0 | +0.71% |
| 2025-01-10 | $4.24 | $4.17 | $0.07 | 2,751,535.0 | -0.47% |
| 2025-01-08 | $4.29 | $4.24 | $0.05 | 2,435,839.0 | -1.62% |
| 2025-01-07 | $4.33 | $4.27 | $0.06 | 3,329,465.0 | +0.00% |
| 2025-01-06 | $4.37 | $4.29 | $0.076 | 2,588,419.0 | -0.46% |
| 2025-01-03 | $4.37 | $4.30 | $0.065 | 2,388,894.0 | -0.23% |
| 2025-01-02 | $4.37 | $4.29 | $0.08 | 3,947,012.0 | +0.70% |
| 2024-12-31 | $4.33 | $4.22 | $0.11 | 4,843,167.0 | +1.17% |
Prospect Capital Corp-Aktien (PSEC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Prospect Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PSEC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Prospect Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Prospect Capital Corp-Aktien (PSEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $4.42 | $4.15 | $0.27 | 48,704,722.0 | +0.23% |
Prospect Capital Corp-Aktien (PSEC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.78 | $4.09 | $0.69 | 80,955,535.0 | -10.88% |
| 2024-11 | $5.28 | $4.15 | $1.13 | 96,605,529.0 | -7.90% |
| 2024-10 | $5.41 | $5.04 | $0.365 | 42,018,474.0 | -2.99% |
| 2024-09 | $5.57 | $5.12 | $0.45 | 55,706,490.0 | +2.29% |
| 2024-08 | $5.49 | $4.69 | $0.80 | 80,647,601.0 | -3.86% |
| 2024-07 | $5.63 | $5.42 | $0.21 | 36,082,729.0 | -1.63% |
| 2024-06 | $5.67 | $5.47 | $0.195 | 27,883,982.0 | -1.60% |
| 2024-05 | $5.72 | $5.17 | $0.5487 | 34,756,142.0 | +7.87% |
| 2024-04 | $5.54 | $5.14 | $0.405 | 35,371,581.0 | -5.62% |
| 2024-03 | $5.64 | $5.40 | $0.24 | 41,673,965.0 | +0.00% |
| 2024-02 | $5.91 | $5.23 | $0.68 | 56,144,474.0 | -5.80% |
| 2024-01 | $6.26 | $5.84 | $0.42 | 38,875,060.0 | -2.17% |
Prospect Capital Corp-Aktien (PSEC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.30 | $5.56 | $0.74 | 40,944,119.0 | +7.16% |
| 2023-11 | $6.07 | $5.07 | $0.995 | 42,990,579.0 | +8.75% |
| 2023-10 | $6.04 | $5.03 | $1.02 | 39,229,313.0 | -15.04% |
| 2023-09 | $6.26 | $5.92 | $0.345 | 27,898,021.0 | -0.82% |
| 2023-08 | $6.41 | $5.99 | $0.42 | 33,805,545.0 | -4.09% |
| 2023-07 | $6.69 | $6.14 | $0.55 | 26,562,380.0 | +2.58% |
| 2023-06 | $6.41 | $6.09 | $0.32 | 25,011,931.0 | +0.65% |
| 2023-05 | $6.83 | $5.92 | $0.91 | 38,791,982.0 | -9.54% |
| 2023-04 | $6.99 | $6.65 | $0.34 | 22,634,669.0 | -2.16% |
| 2023-03 | $7.44 | $6.41 | $1.03 | 38,442,409.0 | -6.07% |
| 2023-02 | $7.70 | $7.38 | $0.315 | 23,079,441.0 | -1.20% |
| 2023-01 | $7.62 | $6.99 | $0.63 | 27,220,154.0 | +7.30% |
0.93%
1.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):