PennantPark Floating Rate Capital Ltd. PFLT
NYSE · Vereinigte Staaten · Sonstiges
$6,97+0,06 (+0,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,97 | +0,87 % | $6,90 | $6,99 | $6,84 | 1,27M |
| 2026-09-30 | $6,91 | -1,29 % | $7,03 | $7,05 | $6,91 | 837,60K |
| 2026-09-29 | $7,00 | +0,72 % | $6,95 | $7,08 | $6,95 | 509,70K |
| 2026-09-28 | $6,95 | -0,57 % | $6,98 | $6,99 | $6,87 | 750,10K |
| 2026-09-25 | $6,99 | -0,14 % | $7,00 | $7,02 | $6,95 | 560,80K |
| 2026-09-24 | $7,00 | -0,28 % | $7,01 | $7,06 | $6,95 | 638,10K |
| 2026-09-23 | $7,02 | -1,27 % | $7,10 | $7,12 | $7,01 | 553,10K |
| 2026-09-22 | $7,11 | +0,28 % | $7,15 | $7,16 | $7,08 | 536,30K |
| 2026-09-21 | $7,09 | +1,14 % | $7,05 | $7,13 | $6,99 | 970,60K |
| 2026-09-18 | $7,01 | -2,91 % | $7,20 | $7,20 | $7,01 | 730,90K |
| 2026-09-17 | $7,22 | +2,85 % | $7,07 | $7,33 | $7,06 | 719,00K |
| 2026-09-16 | $7,02 | 0,00 % | $7,02 | $7,08 | $6,94 | 815,80K |
| 2026-09-15 | $7,02 | -1,40 % | $7,00 | $7,07 | $6,99 | 605,50K |
| 2026-09-14 | $7,12 | 0,00 % | $7,12 | $7,19 | $7,11 | 729,50K |
| 2026-09-11 | $7,12 | +0,56 % | $7,15 | $7,17 | $7,06 | 692,00K |
| 2026-09-10 | $7,08 | -0,98 % | $7,14 | $7,19 | $7,07 | 710,30K |
| 2026-09-09 | $7,15 | -1,65 % | $7,27 | $7,35 | $7,14 | 817,30K |
| 2026-09-08 | $7,27 | -1,62 % | $7,42 | $7,42 | $7,26 | 920,40K |
| 2026-09-04 | $7,39 | -0,54 % | $7,45 | $7,46 | $7,37 | 509,90K |
| 2026-09-03 | $7,43 | 0,00 % | $7,50 | $7,54 | $7,34 | 748,30K |
| 2026-09-02 | $7,43 | +0,54 % | $7,44 | $7,48 | $7,38 | 570,00K |
| 2026-09-01 | $7,39 | -1,34 % | $7,45 | $7,49 | $7,37 | 868,90K |
| 2026-08-31 | $7,49 | +1,35 % | $7,33 | $7,53 | $7,33 | 870,80K |
| 2026-08-28 | $7,39 | -0,67 % | $7,44 | $7,48 | $7,36 | 749,30K |
| 2026-08-27 | $7,44 | +0,95 % | $7,36 | $7,47 | $7,35 | 586,70K |
| 2026-08-26 | $7,37 | -0,67 % | $7,43 | $7,46 | $7,37 | 572,40K |
| 2026-08-25 | $7,42 | -0,54 % | $7,43 | $7,48 | $7,39 | 766,90K |
| 2026-08-24 | $7,46 | +1,22 % | $7,37 | $7,47 | $7,34 | 718,30K |
| 2026-08-21 | $7,37 | 0,00 % | $7,37 | $7,43 | $7,34 | 717,90K |
| 2026-08-20 | $7,37 | +0,14 % | $7,37 | $7,41 | $7,30 | 706,60K |
| 2026-08-19 | $7,36 | +0,55 % | $7,33 | $7,43 | $7,33 | 799,90K |
| 2026-08-18 | $7,32 | +0,83 % | $7,30 | $7,38 | $7,27 | 822,80K |
| 2026-08-17 | $7,26 | -1,36 % | $7,32 | $7,35 | $7,23 | 1,10M |
| 2026-08-14 | $7,36 | -2,90 % | $7,49 | $7,50 | $7,36 | 820,90K |
| 2026-08-13 | $7,58 | +1,34 % | $7,50 | $7,64 | $7,48 | 1,17M |
| 2026-08-12 | $7,48 | -0,13 % | $7,55 | $7,59 | $7,43 | 883,50K |
| 2026-08-11 | $7,49 | +1,22 % | $7,56 | $7,56 | $7,25 | 1,33M |
| 2026-08-10 | $7,40 | -1,60 % | $7,48 | $7,48 | $7,30 | 1,34M |
| 2026-08-07 | $7,52 | +3,01 % | $7,29 | $7,55 | $7,29 | 1,01M |
| 2026-08-06 | $7,30 | +2,82 % | $7,12 | $7,34 | $7,12 | 1,32M |
| 2026-08-05 | $7,10 | -1,53 % | $7,23 | $7,25 | $7,03 | 959,80K |
| 2026-08-04 | $7,21 | +0,84 % | $7,12 | $7,24 | $7,09 | 975,40K |
| 2026-08-03 | $7,15 | +3,03 % | $6,98 | $7,17 | $6,97 | 1,47M |
| 2026-07-31 | $6,94 | -1,00 % | $7,01 | $7,13 | $6,88 | 1,13M |
| 2026-07-30 | $7,01 | -0,28 % | $7,02 | $7,02 | $6,89 | 971,60K |
| 2026-07-29 | $7,03 | -1,13 % | $7,12 | $7,14 | $7,01 | 827,30K |
| 2026-07-28 | $7,11 | +2,01 % | $7,00 | $7,16 | $6,98 | 1,05M |
| 2026-07-27 | $6,97 | +1,60 % | $6,91 | $7,04 | $6,91 | 913,40K |
| 2026-07-24 | $6,86 | -0,29 % | $6,89 | $6,94 | $6,83 | 1,75M |
| 2026-07-23 | $6,88 | -1,71 % | $6,97 | $7,00 | $6,86 | 1,97M |
| 2026-07-22 | $7,00 | -2,10 % | $7,14 | $7,20 | $6,97 | 962,90K |
| 2026-07-21 | $7,15 | +1,27 % | $7,05 | $7,24 | $7,05 | 1,05M |
| 2026-07-20 | $7,06 | -2,62 % | $7,24 | $7,29 | $6,94 | 1,72M |
| 2026-07-17 | $7,25 | -0,82 % | $7,28 | $7,41 | $7,18 | 1,12M |
| 2026-07-16 | $7,31 | +1,39 % | $7,20 | $7,34 | $7,16 | 1,02M |
| 2026-07-15 | $7,21 | +0,42 % | $7,15 | $7,28 | $7,15 | 1,12M |
| 2026-07-14 | $7,18 | +0,84 % | $7,10 | $7,24 | $7,09 | 914,00K |
| 2026-07-13 | $7,12 | -0,84 % | $7,24 | $7,30 | $7,03 | 1,55M |
| 2026-07-10 | $7,18 | +1,70 % | $7,10 | $7,27 | $7,06 | 842,00K |
| 2026-07-09 | $7,06 | -0,98 % | $7,10 | $7,17 | $7,02 | 1,25M |
| 2026-07-08 | $7,13 | -0,83 % | $7,13 | $7,21 | $7,07 | 1,08M |
| 2026-07-07 | $7,19 | -1,51 % | $7,35 | $7,44 | $7,19 | 1,31M |
| 2026-07-06 | $7,30 | -2,41 % | $7,51 | $7,60 | $7,23 | 4,32M |
| 2026-07-02 | $7,48 | -0,40 % | $7,54 | $7,64 | $7,45 | 834,60K |
| 2026-07-01 | $7,51 | +0,40 % | $7,50 | $7,69 | $7,49 | 1,01M |
| 2026-06-30 | $7,48 | 0,00 % | $7,52 | $7,57 | $7,45 | 933,40K |
| 2026-06-29 | $7,48 | +1,08 % | $7,39 | $7,50 | $7,03 | 917,70K |
| 2026-06-26 | $7,40 | +1,79 % | $7,29 | $7,45 | $7,27 | 672,60K |
| 2026-06-25 | $7,27 | +1,25 % | $7,20 | $7,30 | $7,19 | 838,50K |
| 2026-06-24 | $7,18 | -3,10 % | $7,41 | $7,45 | $7,18 | 1,11M |
| 2026-06-23 | $7,41 | +2,21 % | $7,20 | $7,50 | $7,20 | 1,10M |
| 2026-06-22 | $7,25 | -3,07 % | $7,47 | $7,54 | $7,25 | 1,77M |
| 2026-06-18 | $7,48 | -1,32 % | $7,70 | $7,70 | $7,42 | 2,01M |
| 2026-06-17 | $7,58 | -3,44 % | $7,83 | $7,89 | $7,56 | 1,14M |
| 2026-06-16 | $7,85 | +1,03 % | $7,80 | $7,89 | $7,78 | 933,70K |
| 2026-06-15 | $7,77 | -2,63 % | $7,91 | $7,99 | $7,75 | 1,38M |
| 2026-06-12 | $7,98 | +1,01 % | $7,95 | $8,00 | $7,86 | 1,15M |
| 2026-06-11 | $7,90 | -2,23 % | $8,07 | $8,10 | $7,90 | 1,09M |
| 2026-06-10 | $8,08 | +0,12 % | $8,04 | $8,13 | $8,02 | 745,80K |
| 2026-06-09 | $8,07 | +1,00 % | $8,00 | $8,07 | $7,96 | 796,50K |
| 2026-06-08 | $7,99 | -1,24 % | $8,07 | $8,10 | $7,93 | 1,23M |
| 2026-06-05 | $8,09 | -2,88 % | $8,25 | $8,31 | $8,05 | 1,10M |
| 2026-06-04 | $8,33 | +3,48 % | $8,12 | $8,34 | $8,06 | 894,60K |
| 2026-06-03 | $8,05 | -3,48 % | $8,25 | $8,26 | $8,02 | 1,58M |
| 2026-06-02 | $8,34 | +0,12 % | $8,29 | $8,35 | $8,21 | 867,40K |
| 2026-06-01 | $8,33 | +1,46 % | $8,24 | $8,36 | $8,18 | 1,27M |
| 2026-05-29 | $8,21 | -0,12 % | $8,20 | $8,36 | $8,20 | 1,29M |
| 2026-05-28 | $8,22 | +0,24 % | $8,18 | $8,31 | $8,14 | 884,60K |
| 2026-05-27 | $8,20 | +0,49 % | $8,21 | $8,28 | $8,12 | 770,90K |
| 2026-05-26 | $8,16 | +0,62 % | $8,16 | $8,29 | $8,15 | 884,40K |