PennantPark Investment Corporation PNNT
NYSE · Vereinigte Staaten · Sonstiges
$3,32+0,02 (+0,61 %)
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 | $3,32 | +0,61 % | $3,30 | $3,35 | $3,29 | 631,70K |
| 2026-09-30 | $3,30 | -1,20 % | $3,36 | $3,38 | $3,28 | 696,90K |
| 2026-09-29 | $3,34 | +1,52 % | $3,30 | $3,39 | $3,30 | 390,10K |
| 2026-09-28 | $3,29 | -0,90 % | $3,32 | $3,33 | $3,26 | 408,50K |
| 2026-09-25 | $3,32 | -0,90 % | $3,34 | $3,34 | $3,29 | 371,70K |
| 2026-09-24 | $3,35 | -1,76 % | $3,40 | $3,42 | $3,33 | 360,80K |
| 2026-09-23 | $3,41 | -0,87 % | $3,44 | $3,46 | $3,37 | 334,70K |
| 2026-09-22 | $3,44 | -0,29 % | $3,46 | $3,50 | $3,41 | 517,40K |
| 2026-09-21 | $3,45 | +1,47 % | $3,42 | $3,51 | $3,41 | 529,20K |
| 2026-09-18 | $3,40 | -5,03 % | $3,54 | $3,58 | $3,40 | 1,43M |
| 2026-09-17 | $3,58 | +2,87 % | $3,51 | $3,62 | $3,51 | 361,80K |
| 2026-09-16 | $3,48 | -0,29 % | $3,50 | $3,54 | $3,46 | 394,10K |
| 2026-09-15 | $3,49 | -3,06 % | $3,55 | $3,58 | $3,47 | 413,40K |
| 2026-09-14 | $3,60 | +0,56 % | $3,56 | $3,63 | $3,55 | 826,40K |
| 2026-09-11 | $3,58 | +1,13 % | $3,60 | $3,60 | $3,55 | 466,80K |
| 2026-09-10 | $3,54 | -1,39 % | $3,60 | $3,60 | $3,54 | 353,70K |
| 2026-09-09 | $3,59 | -1,91 % | $3,68 | $3,69 | $3,58 | 385,40K |
| 2026-09-08 | $3,66 | -2,14 % | $3,74 | $3,75 | $3,64 | 662,10K |
| 2026-09-04 | $3,74 | 0,00 % | $3,73 | $3,75 | $3,70 | 603,00K |
| 2026-09-03 | $3,74 | +1,08 % | $3,78 | $3,80 | $3,69 | 455,20K |
| 2026-09-02 | $3,70 | -0,80 % | $3,73 | $3,78 | $3,67 | 542,80K |
| 2026-09-01 | $3,73 | -0,53 % | $3,75 | $3,78 | $3,68 | 1,19M |
| 2026-08-31 | $3,75 | +1,35 % | $3,69 | $3,84 | $3,69 | 953,80K |
| 2026-08-28 | $3,70 | -1,07 % | $3,74 | $3,78 | $3,70 | 312,90K |
| 2026-08-27 | $3,74 | -0,53 % | $3,77 | $3,79 | $3,72 | 401,00K |
| 2026-08-26 | $3,76 | -1,31 % | $3,80 | $3,86 | $3,75 | 459,40K |
| 2026-08-25 | $3,81 | +1,06 % | $3,78 | $3,83 | $3,77 | 454,20K |
| 2026-08-24 | $3,77 | +1,07 % | $3,74 | $3,78 | $3,73 | 189,40K |
| 2026-08-21 | $3,73 | +1,36 % | $3,70 | $3,75 | $3,68 | 180,40K |
| 2026-08-20 | $3,68 | -2,13 % | $3,73 | $3,77 | $3,66 | 414,20K |
| 2026-08-19 | $3,76 | +2,45 % | $3,66 | $3,80 | $3,66 | 479,50K |
| 2026-08-18 | $3,67 | +1,10 % | $3,60 | $3,70 | $3,60 | 245,70K |
| 2026-08-17 | $3,63 | -2,42 % | $3,70 | $3,70 | $3,61 | 499,60K |
| 2026-08-14 | $3,72 | -2,62 % | $3,77 | $3,78 | $3,71 | 341,10K |
| 2026-08-13 | $3,82 | 0,00 % | $3,82 | $3,90 | $3,79 | 716,10K |
| 2026-08-12 | $3,82 | +2,14 % | $3,72 | $3,82 | $3,70 | 573,10K |
| 2026-08-11 | $3,74 | +0,81 % | $3,77 | $3,81 | $3,65 | 958,80K |
| 2026-08-10 | $3,71 | +0,54 % | $3,68 | $3,76 | $3,66 | 1,16M |
| 2026-08-07 | $3,69 | +1,93 % | $3,65 | $3,73 | $3,63 | 473,60K |
| 2026-08-06 | $3,62 | +4,02 % | $3,48 | $3,69 | $3,48 | 776,00K |
| 2026-08-05 | $3,48 | -1,14 % | $3,55 | $3,55 | $3,44 | 307,00K |
| 2026-08-04 | $3,52 | +3,23 % | $3,39 | $3,54 | $3,39 | 643,80K |
| 2026-08-03 | $3,41 | +3,65 % | $3,33 | $3,42 | $3,33 | 525,20K |
| 2026-07-31 | $3,29 | -1,20 % | $3,32 | $3,38 | $3,28 | 584,60K |
| 2026-07-30 | $3,33 | -1,19 % | $3,38 | $3,39 | $3,25 | 537,20K |
| 2026-07-29 | $3,37 | -0,30 % | $3,35 | $3,44 | $3,35 | 794,50K |
| 2026-07-28 | $3,38 | +0,60 % | $3,36 | $3,41 | $3,34 | 344,10K |
| 2026-07-27 | $3,36 | +2,13 % | $3,34 | $3,41 | $3,34 | 395,40K |
| 2026-07-24 | $3,29 | +1,54 % | $3,24 | $3,30 | $3,24 | 452,30K |
| 2026-07-23 | $3,24 | -0,61 % | $3,26 | $3,28 | $3,22 | 600,00K |
| 2026-07-22 | $3,26 | -2,40 % | $3,34 | $3,35 | $3,26 | 540,60K |
| 2026-07-21 | $3,34 | +3,41 % | $3,23 | $3,37 | $3,23 | 518,70K |
| 2026-07-20 | $3,23 | -3,58 % | $3,34 | $3,37 | $3,19 | 1,24M |
| 2026-07-17 | $3,35 | -2,62 % | $3,44 | $3,48 | $3,33 | 582,80K |
| 2026-07-16 | $3,44 | +2,08 % | $3,35 | $3,46 | $3,34 | 549,20K |
| 2026-07-15 | $3,37 | 0,00 % | $3,43 | $3,43 | $3,36 | 628,00K |
| 2026-07-14 | $3,37 | -1,46 % | $3,43 | $3,46 | $3,37 | 703,30K |
| 2026-07-13 | $3,42 | -0,58 % | $3,46 | $3,50 | $3,39 | 614,50K |
| 2026-07-10 | $3,44 | +1,18 % | $3,40 | $3,50 | $3,40 | 498,60K |
| 2026-07-09 | $3,40 | +0,59 % | $3,41 | $3,41 | $3,36 | 515,00K |
| 2026-07-08 | $3,38 | +0,30 % | $3,35 | $3,41 | $3,33 | 543,50K |
| 2026-07-07 | $3,37 | -1,75 % | $3,45 | $3,49 | $3,36 | 860,40K |
| 2026-07-06 | $3,43 | -0,58 % | $3,47 | $3,54 | $3,42 | 658,60K |
| 2026-07-02 | $3,45 | -1,43 % | $3,52 | $3,55 | $3,41 | 743,20K |
| 2026-07-01 | $3,50 | +0,86 % | $3,46 | $3,59 | $3,46 | 614,60K |
| 2026-06-30 | $3,47 | +0,87 % | $3,45 | $3,51 | $3,45 | 434,10K |
| 2026-06-29 | $3,44 | +2,69 % | $3,38 | $3,47 | $3,38 | 385,00K |
| 2026-06-26 | $3,35 | +1,21 % | $3,33 | $3,40 | $3,32 | 1,92M |
| 2026-06-25 | $3,31 | -2,07 % | $3,37 | $3,39 | $3,30 | 1,15M |
| 2026-06-24 | $3,38 | -2,03 % | $3,45 | $3,45 | $3,37 | 495,90K |
| 2026-06-23 | $3,45 | +3,29 % | $3,32 | $3,47 | $3,32 | 555,60K |
| 2026-06-22 | $3,34 | -2,62 % | $3,43 | $3,48 | $3,34 | 1,25M |
| 2026-06-18 | $3,43 | -4,72 % | $3,59 | $3,66 | $3,43 | 2,84M |
| 2026-06-17 | $3,60 | -2,96 % | $3,68 | $3,74 | $3,60 | 1,08M |
| 2026-06-16 | $3,71 | +0,27 % | $3,71 | $3,78 | $3,68 | 757,90K |
| 2026-06-15 | $3,70 | -3,90 % | $3,82 | $3,92 | $3,70 | 1,07M |
| 2026-06-12 | $3,85 | +1,58 % | $3,84 | $3,87 | $3,79 | 675,20K |
| 2026-06-11 | $3,79 | +0,80 % | $3,78 | $3,81 | $3,74 | 648,80K |
| 2026-06-10 | $3,76 | -0,79 % | $3,77 | $3,84 | $3,76 | 598,30K |
| 2026-06-09 | $3,79 | -0,52 % | $3,82 | $3,88 | $3,75 | 615,80K |
| 2026-06-08 | $3,81 | -1,30 % | $3,86 | $3,89 | $3,76 | 681,80K |
| 2026-06-05 | $3,86 | -4,22 % | $4,02 | $4,03 | $3,81 | 766,50K |
| 2026-06-04 | $4,03 | +3,60 % | $3,92 | $4,05 | $3,90 | 733,20K |
| 2026-06-03 | $3,89 | -2,02 % | $3,95 | $3,95 | $3,84 | 698,10K |
| 2026-06-02 | $3,97 | +0,76 % | $3,92 | $3,98 | $3,89 | 388,40K |
| 2026-06-01 | $3,94 | +0,77 % | $3,89 | $3,98 | $3,88 | 594,70K |
| 2026-05-29 | $3,91 | 0,00 % | $3,94 | $4,00 | $3,89 | 587,30K |
| 2026-05-28 | $3,91 | 0,00 % | $3,86 | $4,00 | $3,86 | 817,00K |
| 2026-05-27 | $3,91 | +1,82 % | $3,85 | $3,97 | $3,85 | 811,70K |
| 2026-05-26 | $3,84 | +1,05 % | $3,81 | $3,92 | $3,80 | 861,60K |