Holen Sie sich die Stockscreener-App
4.19
1.06%
-0.045
Prospect Capital Corp-Aktien (PSEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $4.26 | $4.12 | $0.1424 | 11,561,896.0 | -1.06% |
| 2024-12-19 | $4.38 | $4.23 | $0.15 | 5,223,886.0 | -0.59% |
| 2024-12-18 | $4.39 | $4.25 | $0.14 | 3,497,074.0 | -2.52% |
| 2024-12-17 | $4.38 | $4.30 | $0.08 | 2,577,754.0 | -0.23% |
| 2024-12-16 | $4.48 | $4.36 | $0.12 | 3,649,507.0 | -2.67% |
| 2024-12-13 | $4.50 | $4.40 | $0.10 | 2,724,163.0 | +0.45% |
| 2024-12-12 | $4.50 | $4.42 | $0.075 | 2,514,584.0 | +0.90% |
| 2024-12-11 | $4.45 | $4.40 | $0.05 | 2,557,041.0 | +0.68% |
| 2024-12-10 | $4.43 | $4.34 | $0.09 | 3,104,734.0 | -0.68% |
| 2024-12-09 | $4.57 | $4.40 | $0.17 | 4,532,571.0 | -1.99% |
| 2024-12-06 | $4.54 | $4.47 | $0.07 | 2,618,958.0 | +0.22% |
| 2024-12-05 | $4.57 | $4.43 | $0.14 | 3,894,122.0 | -1.31% |
| 2024-12-04 | $4.59 | $4.51 | $0.08 | 2,265,077.0 | +0.66% |
| 2024-12-03 | $4.59 | $4.51 | $0.08 | 2,929,261.0 | -0.66% |
| 2024-12-02 | $4.78 | $4.53 | $0.25 | 4,483,702.0 | -4.18% |
| 2024-11-29 | $4.82 | $4.74 | $0.0772 | 1,630,332.0 | +0.63% |
| 2024-11-27 | $4.80 | $4.70 | $0.10 | 2,931,876.0 | +0.21% |
| 2024-11-26 | $4.77 | $4.70 | $0.07 | 2,545,103.0 | -1.46% |
| 2024-11-25 | $4.88 | $4.76 | $0.12 | 3,580,740.0 | -0.41% |
| 2024-11-22 | $4.84 | $4.63 | $0.205 | 4,646,022.0 | +3.87% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.78 | $4.12 | $0.66 | 69,696,226.0 | -12.34% |
| 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% |
Prospect Capital Corp-Aktien (PSEC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $7.79 | $6.96 | $0.835 | 28,203,358.0 | -9.69% |
| 2022-11 | $7.83 | $7.08 | $0.755 | 25,066,581.0 | +6.61% |
| 2022-10 | $7.36 | $6.12 | $1.25 | 29,414,963.0 | +17.10% |
| 2022-09 | $7.65 | $6.09 | $1.56 | 37,611,697.0 | -17.11% |
| 2022-08 | $8.19 | $7.11 | $1.08 | 31,162,952.0 | -2.86% |
| 2022-07 | $7.74 | $6.96 | $0.7752 | 25,121,264.0 | +10.16% |
| 2022-06 | $7.83 | $6.66 | $1.17 | 37,341,450.0 | -9.10% |
| 2022-05 | $8.02 | $7.23 | $0.79 | 43,999,013.0 | -0.13% |
| 2022-04 | $8.63 | $7.63 | $1.00 | 32,521,170.0 | -7.00% |
| 2022-03 | $8.38 | $7.87 | $0.505 | 32,253,963.0 | +2.73% |
| 2022-02 | $8.74 | $7.31 | $1.43 | 34,910,748.0 | -4.05% |
| 2022-01 | $8.95 | $7.85 | $1.10 | 43,636,642.0 | -0.12% |
2.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):