Pennant Group Inc PNTG
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$39,10+0,10 (+0,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $38,78 | -0,56 % | $38,74 | $39,82 | $38,05 | 68,55K |
| 2026-09-30 | $39,00 | -3,70 % | $40,77 | $40,77 | $38,87 | 248,70K |
| 2026-09-29 | $40,50 | -0,98 % | $40,65 | $41,59 | $39,65 | 311,30K |
| 2026-09-28 | $40,90 | +0,32 % | $40,77 | $41,57 | $40,65 | 461,30K |
| 2026-09-25 | $40,77 | +2,88 % | $39,70 | $40,84 | $39,49 | 421,80K |
| 2026-09-24 | $39,63 | -0,05 % | $39,81 | $40,45 | $39,35 | 302,00K |
| 2026-09-23 | $39,65 | +0,61 % | $39,21 | $39,81 | $38,82 | 269,10K |
| 2026-09-22 | $39,41 | +1,16 % | $39,15 | $40,03 | $39,15 | 232,80K |
| 2026-09-21 | $38,96 | -1,67 % | $39,45 | $39,84 | $38,63 | 272,30K |
| 2026-09-18 | $39,62 | -1,02 % | $39,71 | $40,06 | $38,60 | 799,30K |
| 2026-09-17 | $40,03 | -5,77 % | $42,42 | $42,74 | $39,83 | 1,21M |
| 2026-09-16 | $42,48 | +6,28 % | $39,85 | $42,55 | $39,78 | 1,14M |
| 2026-09-15 | $39,97 | -0,35 % | $40,08 | $40,08 | $39,19 | 240,50K |
| 2026-09-14 | $40,11 | +2,32 % | $39,49 | $40,26 | $39,15 | 315,10K |
| 2026-09-11 | $39,20 | -0,25 % | $39,89 | $40,00 | $39,08 | 299,10K |
| 2026-09-10 | $39,30 | -0,76 % | $39,66 | $40,30 | $38,82 | 229,90K |
| 2026-09-09 | $39,60 | +0,74 % | $38,97 | $39,71 | $38,10 | 253,80K |
| 2026-09-08 | $39,31 | +3,45 % | $37,56 | $39,85 | $37,27 | 253,10K |
| 2026-09-04 | $38,00 | -1,40 % | $38,13 | $38,52 | $37,62 | 174,30K |
| 2026-09-03 | $38,54 | +1,80 % | $38,12 | $38,67 | $37,33 | 200,30K |
| 2026-09-02 | $37,86 | +0,32 % | $37,87 | $38,50 | $37,46 | 208,50K |
| 2026-09-01 | $37,74 | +2,67 % | $36,88 | $37,98 | $36,67 | 242,80K |
| 2026-08-31 | $36,76 | -0,86 % | $37,01 | $37,25 | $36,49 | 272,60K |
| 2026-08-28 | $37,08 | -1,96 % | $37,98 | $38,21 | $37,03 | 218,00K |
| 2026-08-27 | $37,82 | -1,20 % | $37,89 | $38,64 | $37,38 | 336,70K |
| 2026-08-26 | $38,28 | +0,08 % | $38,29 | $38,77 | $38,19 | 178,10K |
| 2026-08-25 | $38,25 | -1,65 % | $38,98 | $39,50 | $37,73 | 226,20K |
| 2026-08-24 | $38,89 | +0,03 % | $39,15 | $39,60 | $38,68 | 226,90K |
| 2026-08-21 | $38,88 | -0,31 % | $39,00 | $39,24 | $38,66 | 341,30K |
| 2026-08-20 | $39,00 | -0,36 % | $38,82 | $39,56 | $38,75 | 161,30K |
| 2026-08-19 | $39,14 | -0,66 % | $39,76 | $40,00 | $38,77 | 217,40K |
| 2026-08-18 | $39,40 | +0,56 % | $39,18 | $40,27 | $39,00 | 185,10K |
| 2026-08-17 | $39,18 | -0,36 % | $39,57 | $39,57 | $38,51 | 222,40K |
| 2026-08-14 | $39,32 | +1,76 % | $38,69 | $39,45 | $38,15 | 226,40K |
| 2026-08-13 | $38,64 | +0,68 % | $38,88 | $39,22 | $38,49 | 236,60K |
| 2026-08-12 | $38,38 | +0,55 % | $38,25 | $38,85 | $38,11 | 301,00K |
| 2026-08-11 | $38,17 | -3,71 % | $39,92 | $40,55 | $37,96 | 226,80K |
| 2026-08-10 | $39,64 | +1,64 % | $38,54 | $40,21 | $38,39 | 220,80K |
| 2026-08-07 | $39,00 | -0,15 % | $38,68 | $39,15 | $38,29 | 180,50K |
| 2026-08-06 | $39,06 | +0,64 % | $37,85 | $39,81 | $37,40 | 364,70K |
| 2026-08-05 | $38,81 | +0,52 % | $38,86 | $39,18 | $38,01 | 684,60K |
| 2026-08-04 | $38,61 | -3,91 % | $40,05 | $40,05 | $38,36 | 551,20K |
| 2026-08-03 | $40,18 | -0,35 % | $40,62 | $41,46 | $40,15 | 255,50K |
| 2026-07-31 | $40,32 | -1,97 % | $40,87 | $41,19 | $39,45 | 217,10K |
| 2026-07-30 | $41,13 | +0,12 % | $40,75 | $41,90 | $40,54 | 179,10K |
| 2026-07-29 | $41,08 | -2,24 % | $42,01 | $42,19 | $40,89 | 258,90K |
| 2026-07-28 | $42,02 | +1,64 % | $41,34 | $42,69 | $41,13 | 266,90K |
| 2026-07-27 | $41,34 | +0,44 % | $41,50 | $41,88 | $41,06 | 156,90K |
| 2026-07-24 | $41,16 | +3,39 % | $39,88 | $41,56 | $39,50 | 175,90K |
| 2026-07-23 | $39,81 | -1,58 % | $40,00 | $40,22 | $39,50 | 200,90K |
| 2026-07-22 | $40,45 | -2,46 % | $41,47 | $41,62 | $40,06 | 229,10K |
| 2026-07-21 | $41,47 | +0,78 % | $41,08 | $41,60 | $40,21 | 303,10K |
| 2026-07-20 | $41,15 | -1,91 % | $42,01 | $42,55 | $41,10 | 189,50K |
| 2026-07-17 | $41,95 | +0,58 % | $41,39 | $42,47 | $41,26 | 259,90K |
| 2026-07-16 | $41,71 | +4,09 % | $40,03 | $42,47 | $39,69 | 324,40K |
| 2026-07-15 | $40,07 | +0,78 % | $39,43 | $40,75 | $39,04 | 173,90K |
| 2026-07-14 | $39,76 | -0,25 % | $39,66 | $39,89 | $38,50 | 305,10K |
| 2026-07-13 | $39,86 | -1,58 % | $40,66 | $41,67 | $39,64 | 233,40K |
| 2026-07-10 | $40,50 | +0,10 % | $41,52 | $41,60 | $39,78 | 285,60K |
| 2026-07-09 | $40,46 | +3,21 % | $39,15 | $40,69 | $38,86 | 346,50K |
| 2026-07-08 | $39,20 | -1,26 % | $39,24 | $39,58 | $38,65 | 279,80K |
| 2026-07-07 | $39,70 | -0,53 % | $40,35 | $41,35 | $39,03 | 426,90K |
| 2026-07-06 | $39,91 | +3,61 % | $38,63 | $40,00 | $38,11 | 493,30K |
| 2026-07-02 | $38,52 | +3,10 % | $38,09 | $39,42 | $37,73 | 643,00K |
| 2026-07-01 | $37,36 | +1,11 % | $37,29 | $38,54 | $37,20 | 423,90K |
| 2026-06-30 | $36,95 | +1,68 % | $36,45 | $37,15 | $35,66 | 315,50K |
| 2026-06-29 | $36,34 | +1,20 % | $35,88 | $36,39 | $34,99 | 317,20K |
| 2026-06-26 | $35,91 | +0,17 % | $36,00 | $36,77 | $35,21 | 1,03M |
| 2026-06-25 | $35,85 | +3,67 % | $34,90 | $35,85 | $34,27 | 199,00K |
| 2026-06-24 | $34,58 | +1,02 % | $34,40 | $35,00 | $34,08 | 264,00K |
| 2026-06-23 | $34,23 | +1,78 % | $33,78 | $34,38 | $33,56 | 290,60K |
| 2026-06-22 | $33,63 | +0,57 % | $33,44 | $34,25 | $32,83 | 234,50K |
| 2026-06-18 | $33,44 | -3,30 % | $35,00 | $35,31 | $33,30 | 351,60K |
| 2026-06-17 | $34,58 | +2,07 % | $33,53 | $34,68 | $32,70 | 487,10K |
| 2026-06-16 | $33,88 | +2,54 % | $33,32 | $34,06 | $32,33 | 155,90K |
| 2026-06-15 | $33,04 | +0,58 % | $32,97 | $33,28 | $32,45 | 197,90K |
| 2026-06-12 | $32,85 | +0,21 % | $32,78 | $33,15 | $32,26 | 321,10K |
| 2026-06-11 | $32,78 | +1,49 % | $32,44 | $32,92 | $31,33 | 124,80K |
| 2026-06-10 | $32,30 | -1,43 % | $32,79 | $33,60 | $32,27 | 167,60K |
| 2026-06-09 | $32,77 | +4,43 % | $31,43 | $32,90 | $31,43 | 322,40K |
| 2026-06-08 | $31,38 | -1,04 % | $31,63 | $32,01 | $30,85 | 164,70K |
| 2026-06-05 | $31,71 | +5,28 % | $30,53 | $32,27 | $29,66 | 236,70K |
| 2026-06-04 | $30,12 | -0,76 % | $30,95 | $31,50 | $29,92 | 323,30K |
| 2026-06-03 | $30,35 | -1,65 % | $30,91 | $31,53 | $30,13 | 386,80K |
| 2026-06-02 | $30,86 | -3,56 % | $31,83 | $31,83 | $30,53 | 272,30K |
| 2026-06-01 | $32,00 | -6,57 % | $34,25 | $35,00 | $31,25 | 465,20K |
| 2026-05-29 | $34,25 | -0,32 % | $34,37 | $34,90 | $33,83 | 285,30K |
| 2026-05-28 | $34,36 | +1,06 % | $33,92 | $34,37 | $33,47 | 185,80K |
| 2026-05-27 | $34,00 | +0,24 % | $33,92 | $34,54 | $33,70 | 146,50K |
| 2026-05-26 | $33,92 | 0,00 % | $34,03 | $34,58 | $33,22 | 148,10K |