Holen Sie sich die Stockscreener-App
2.86
1.06%
0.03
Handel nachbörslich:
2.86
Prospect Capital Corp-Aktien (PSEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $2.89 | $2.81 | $0.08 | 2,841,119.0 | +1.06% |
| 2025-08-12 | $2.83 | $2.77 | $0.06 | 2,725,221.0 | +1.43% |
| 2025-08-11 | $2.86 | $2.78 | $0.08 | 4,290,978.0 | -0.36% |
| 2025-08-08 | $2.83 | $2.74 | $0.0854 | 3,009,334.0 | +1.45% |
| 2025-08-07 | $2.83 | $2.73 | $0.10 | 5,751,161.0 | -2.47% |
| 2025-08-06 | $2.91 | $2.81 | $0.1015 | 6,367,942.0 | -2.41% |
| 2025-08-05 | $2.90 | $2.80 | $0.10 | 8,379,565.0 | -0.34% |
| 2025-08-04 | $2.98 | $2.87 | $0.11 | 8,442,830.0 | -2.02% |
| 2025-08-01 | $3.09 | $2.96 | $0.13 | 5,506,467.0 | -4.19% |
| 2025-07-31 | $3.21 | $3.02 | $0.185 | 8,074,247.0 | -2.82% |
| 2025-07-30 | $3.30 | $3.18 | $0.12 | 3,929,318.0 | -3.33% |
| 2025-07-29 | $3.37 | $3.26 | $0.105 | 2,677,143.0 | -2.94% |
| 2025-07-28 | $3.48 | $3.40 | $0.079 | 2,918,327.0 | -1.73% |
| 2025-07-25 | $3.48 | $3.44 | $0.035 | 2,719,648.0 | +0.00% |
| 2025-07-24 | $3.48 | $3.44 | $0.0416 | 1,739,329.0 | -0.29% |
| 2025-07-23 | $3.47 | $3.45 | $0.02 | 700,888.0 | +1.46% |
| 2025-07-22 | $3.43 | $3.36 | $0.07 | 2,838,135.0 | +1.79% |
| 2025-07-21 | $3.44 | $3.35 | $0.085 | 1,877,219.0 | -0.88% |
| 2025-07-18 | $3.44 | $3.37 | $0.07 | 1,668,359.0 | -0.88% |
| 2025-07-17 | $3.43 | $3.36 | $0.07 | 2,057,934.0 | +0.88% |
| 2025-07-16 | $3.39 | $3.31 | $0.08 | 1,473,627.0 | +2.42% |
| 2025-07-15 | $3.35 | $3.30 | $0.05 | 1,900,167.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.09 | $2.73 | $0.36 | 50,155,736.0 | -7.74% |
| 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% |
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% |
0.07%
2.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):