Holen Sie sich die Stockscreener-App
2.13
0.93%
-0.02
Handel nachbörslich:
2.14
0.01
+0.47%
Prospect Capital Corp-Aktien (PSEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-31 | $2.17 | $2.12 | $0.05 | 3,214,683.0 | -0.93% |
| 2026-07-30 | $2.18 | $2.15 | $0.035 | 2,797,808.0 | -0.46% |
| 2026-07-29 | $2.23 | $2.16 | $0.07 | 4,182,452.0 | -3.14% |
| 2026-07-28 | $2.26 | $2.20 | $0.06 | 3,797,516.0 | +0.00% |
| 2026-07-27 | $2.29 | $2.14 | $0.15 | 6,328,715.0 | +5.19% |
| 2026-07-24 | $2.14 | $2.11 | $0.03 | 3,691,428.0 | +0.47% |
| 2026-07-23 | $2.14 | $2.11 | $0.0302 | 4,217,239.0 | -0.94% |
| 2026-07-22 | $2.17 | $2.11 | $0.065 | 5,818,896.0 | -0.93% |
| 2026-07-21 | $2.23 | $2.15 | $0.08 | 6,560,881.0 | -3.59% |
| 2026-07-20 | $2.26 | $2.21 | $0.045 | 3,852,194.0 | -0.89% |
| 2026-07-17 | $2.34 | $2.25 | $0.0861 | 3,115,337.0 | -3.43% |
| 2026-07-16 | $2.34 | $2.25 | $0.085 | 6,439,954.0 | +2.64% |
| 2026-07-15 | $2.31 | $2.27 | $0.04 | 5,531,147.0 | +0.00% |
| 2026-07-14 | $2.30 | $2.26 | $0.04 | 4,128,215.0 | +0.89% |
| 2026-07-13 | $2.27 | $2.23 | $0.0372 | 4,298,852.0 | -0.44% |
| 2026-07-10 | $2.27 | $2.21 | $0.06 | 3,573,713.0 | +2.26% |
| 2026-07-09 | $2.23 | $2.19 | $0.045 | 3,796,475.0 | -0.45% |
| 2026-07-08 | $2.23 | $2.18 | $0.0499 | 4,353,330.0 | +0.91% |
| 2026-07-07 | $2.25 | $2.19 | $0.055 | 5,482,950.0 | +0.00% |
| 2026-07-06 | $2.25 | $2.20 | $0.05 | 4,889,879.0 | -1.79% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $2.37 | $2.11 | $0.2602 | 104,951,212.0 | -7.79% |
| 2026-06 | $2.52 | $2.17 | $0.3449 | 116,729,621.0 | -4.15% |
| 2026-05 | $2.83 | $2.11 | $0.72 | 131,903,353.0 | -11.07% |
| 2026-04 | $2.91 | $2.56 | $0.3499 | 98,676,165.0 | +3.83% |
| 2026-03 | $2.81 | $2.46 | $0.345 | 94,537,119.0 | -4.04% |
| 2026-02 | $3.12 | $2.61 | $0.515 | 89,563,957.0 | -1.81% |
| 2026-01 | $3.00 | $2.56 | $0.4371 | 85,881,408.0 | +6.95% |
Prospect Capital Corp-Aktien (PSEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.71 | $2.45 | $0.26 | 87,337,448.0 | -3.41% |
| 2025-11 | $2.92 | $2.52 | $0.40 | 69,622,108.0 | -0.75% |
| 2025-10 | $2.85 | $2.59 | $0.26 | 76,869,427.0 | -3.27% |
| 2025-09 | $2.95 | $2.57 | $0.38 | 87,786,648.0 | -7.72% |
| 2025-08 | $3.09 | $2.73 | $0.36 | 91,563,706.0 | -3.87% |
| 2025-07 | $3.48 | $3.02 | $0.46 | 52,689,964.0 | -2.52% |
| 2025-06 | $3.39 | $3.10 | $0.29 | 61,684,378.0 | -3.34% |
| 2025-05 | $3.77 | $3.21 | $0.56 | 72,805,076.0 | -7.84% |
| 2025-04 | $4.10 | $3.39 | $0.71 | 75,343,886.0 | -12.93% |
| 2025-03 | $4.45 | $4.00 | $0.4499 | 54,520,294.0 | -6.82% |
| 2025-02 | $4.47 | $4.09 | $0.38 | 50,417,207.0 | +2.33% |
| 2025-01 | $4.42 | $4.15 | $0.27 | 47,799,661.0 | -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% |
0.22%
3.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):