Palmer Square Capital BDC Inc. PSBD
NYSE · Vereinigte Staaten · Sonstiges
$9,87-0,02 (-0,20 %)
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 | $9,87 | -0,20 % | $9,94 | $9,96 | $9,74 | 102,70K |
| 2026-09-30 | $9,89 | -0,80 % | $9,99 | $10,05 | $9,78 | 130,80K |
| 2026-09-29 | $9,97 | +1,94 % | $9,84 | $10,00 | $9,82 | 185,70K |
| 2026-09-28 | $9,78 | -0,51 % | $9,78 | $9,80 | $9,67 | 76,00K |
| 2026-09-25 | $9,83 | -4,56 % | $9,89 | $9,99 | $9,72 | 197,90K |
| 2026-09-24 | $10,30 | -0,68 % | $10,43 | $10,44 | $10,19 | 243,60K |
| 2026-09-23 | $10,37 | -0,77 % | $10,39 | $10,55 | $10,32 | 139,70K |
| 2026-09-22 | $10,45 | +0,67 % | $10,45 | $10,88 | $10,25 | 432,30K |
| 2026-09-21 | $10,38 | +0,48 % | $10,31 | $10,41 | $10,31 | 67,60K |
| 2026-09-18 | $10,33 | -0,67 % | $10,38 | $10,49 | $10,27 | 52,40K |
| 2026-09-17 | $10,40 | +1,56 % | $10,33 | $10,45 | $10,24 | 164,90K |
| 2026-09-16 | $10,24 | +0,59 % | $10,22 | $10,38 | $10,18 | 68,30K |
| 2026-09-15 | $10,18 | -0,49 % | $10,02 | $10,26 | $10,02 | 89,80K |
| 2026-09-14 | $10,23 | +0,69 % | $10,19 | $10,31 | $10,12 | 41,50K |
| 2026-09-11 | $10,16 | -0,68 % | $10,25 | $10,27 | $10,15 | 58,30K |
| 2026-09-10 | $10,23 | 0,00 % | $10,16 | $10,29 | $10,15 | 63,70K |
| 2026-09-09 | $10,23 | -0,29 % | $10,21 | $10,32 | $10,20 | 70,70K |
| 2026-09-08 | $10,26 | -0,87 % | $10,31 | $10,36 | $10,23 | 143,30K |
| 2026-09-04 | $10,35 | -0,10 % | $10,36 | $10,44 | $10,30 | 60,60K |
| 2026-09-03 | $10,36 | +0,29 % | $10,36 | $10,40 | $10,26 | 73,40K |
| 2026-09-02 | $10,33 | +0,10 % | $10,39 | $10,41 | $10,29 | 76,40K |
| 2026-09-01 | $10,32 | -1,24 % | $10,36 | $10,41 | $10,30 | 53,60K |
| 2026-08-31 | $10,45 | +1,26 % | $10,35 | $10,49 | $10,34 | 203,80K |
| 2026-08-28 | $10,32 | +0,49 % | $10,27 | $10,35 | $10,25 | 63,00K |
| 2026-08-27 | $10,27 | -0,29 % | $10,30 | $10,37 | $10,22 | 38,30K |
| 2026-08-26 | $10,30 | -0,39 % | $10,42 | $10,43 | $10,25 | 52,30K |
| 2026-08-25 | $10,34 | -0,39 % | $10,35 | $10,43 | $10,22 | 131,00K |
| 2026-08-24 | $10,38 | +1,07 % | $10,22 | $10,45 | $10,22 | 55,60K |
| 2026-08-21 | $10,27 | +0,29 % | $10,21 | $10,30 | $10,17 | 38,70K |
| 2026-08-20 | $10,24 | -0,78 % | $10,25 | $10,36 | $10,21 | 61,20K |
| 2026-08-19 | $10,32 | +0,78 % | $10,23 | $10,45 | $10,20 | 73,40K |
| 2026-08-18 | $10,24 | +0,39 % | $10,12 | $10,37 | $10,12 | 86,00K |
| 2026-08-17 | $10,20 | -2,02 % | $10,44 | $10,44 | $10,16 | 64,20K |
| 2026-08-14 | $10,41 | -0,38 % | $10,45 | $10,45 | $10,30 | 82,50K |
| 2026-08-13 | $10,45 | +0,58 % | $10,45 | $10,47 | $10,34 | 165,10K |
| 2026-08-12 | $10,39 | -0,57 % | $10,45 | $10,49 | $10,37 | 397,30K |
| 2026-08-11 | $10,45 | 0,00 % | $10,43 | $10,48 | $10,37 | 251,90K |
| 2026-08-10 | $10,45 | 0,00 % | $10,46 | $10,49 | $10,29 | 99,10K |
| 2026-08-07 | $10,45 | -0,10 % | $10,47 | $10,56 | $10,39 | 230,10K |
| 2026-08-06 | $10,46 | +4,91 % | $10,06 | $10,52 | $10,02 | 99,80K |
| 2026-08-05 | $9,97 | +0,61 % | $9,73 | $10,19 | $9,73 | 126,90K |
| 2026-08-04 | $9,91 | +1,75 % | $9,97 | $9,97 | $9,67 | 56,00K |
| 2026-08-03 | $9,74 | +2,10 % | $9,68 | $9,98 | $9,56 | 158,50K |
| 2026-07-31 | $9,54 | -0,63 % | $9,68 | $9,90 | $9,51 | 54,80K |
| 2026-07-30 | $9,60 | -1,44 % | $9,71 | $9,97 | $9,44 | 62,70K |
| 2026-07-29 | $9,74 | -1,12 % | $9,84 | $10,24 | $9,68 | 106,40K |
| 2026-07-28 | $9,85 | +2,18 % | $9,69 | $9,99 | $9,62 | 72,60K |
| 2026-07-27 | $9,64 | +1,37 % | $9,60 | $9,72 | $9,54 | 75,70K |
| 2026-07-24 | $9,51 | +0,63 % | $9,48 | $9,59 | $9,37 | 116,30K |
| 2026-07-23 | $9,45 | -2,17 % | $9,64 | $9,80 | $9,41 | 64,50K |
| 2026-07-22 | $9,66 | -1,23 % | $9,76 | $9,90 | $9,62 | 79,70K |
| 2026-07-21 | $9,78 | +0,82 % | $9,64 | $9,90 | $9,64 | 75,40K |
| 2026-07-20 | $9,70 | -1,32 % | $9,87 | $10,02 | $9,62 | 184,30K |
| 2026-07-17 | $9,83 | -1,99 % | $10,13 | $10,23 | $9,82 | 134,60K |
| 2026-07-16 | $10,03 | -2,15 % | $10,21 | $10,22 | $9,94 | 152,30K |
| 2026-07-15 | $10,25 | +0,39 % | $10,11 | $10,41 | $10,11 | 178,80K |
| 2026-07-14 | $10,21 | +0,89 % | $10,05 | $10,30 | $10,05 | 127,30K |
| 2026-07-13 | $10,12 | -2,32 % | $10,43 | $10,45 | $10,11 | 124,50K |
| 2026-07-10 | $10,36 | 0,00 % | $10,49 | $10,56 | $10,33 | 82,80K |
| 2026-07-09 | $10,36 | +0,68 % | $10,21 | $10,45 | $10,17 | 451,10K |
| 2026-07-08 | $10,29 | -1,15 % | $10,45 | $10,52 | $10,21 | 153,40K |
| 2026-07-07 | $10,41 | -0,95 % | $10,60 | $10,63 | $10,38 | 200,80K |
| 2026-07-06 | $10,51 | +0,48 % | $10,49 | $10,69 | $10,45 | 392,00K |
| 2026-07-02 | $10,46 | -1,04 % | $10,50 | $10,58 | $10,37 | 247,70K |
| 2026-07-01 | $10,57 | +1,44 % | $10,31 | $10,80 | $10,31 | 757,60K |
| 2026-06-30 | $10,42 | -0,38 % | $10,39 | $10,57 | $10,39 | 303,20K |
| 2026-06-29 | $10,46 | -2,33 % | $10,67 | $10,67 | $10,43 | 202,10K |
| 2026-06-26 | $10,71 | -0,83 % | $10,41 | $10,72 | $10,39 | 154,50K |
| 2026-06-25 | $10,80 | +0,37 % | $10,75 | $10,87 | $10,63 | 179,00K |
| 2026-06-24 | $10,76 | +0,37 % | $10,90 | $10,92 | $10,72 | 197,10K |
| 2026-06-23 | $10,72 | +0,19 % | $10,75 | $10,79 | $10,65 | 83,70K |
| 2026-06-22 | $10,70 | -0,74 % | $10,78 | $10,88 | $10,55 | 160,30K |
| 2026-06-18 | $10,78 | +0,37 % | $10,72 | $10,83 | $10,72 | 91,30K |
| 2026-06-17 | $10,74 | +0,09 % | $10,80 | $10,81 | $10,70 | 88,00K |
| 2026-06-16 | $10,73 | 0,00 % | $10,69 | $10,81 | $10,69 | 60,60K |
| 2026-06-15 | $10,73 | -0,37 % | $10,76 | $10,89 | $10,64 | 224,30K |
| 2026-06-12 | $10,77 | +1,32 % | $10,68 | $10,89 | $10,60 | 68,50K |
| 2026-06-11 | $10,63 | -0,75 % | $10,66 | $10,73 | $10,60 | 49,30K |
| 2026-06-10 | $10,71 | -0,28 % | $10,76 | $10,76 | $10,68 | 50,10K |
| 2026-06-09 | $10,74 | +1,03 % | $10,68 | $10,78 | $10,64 | 104,10K |
| 2026-06-08 | $10,63 | -1,39 % | $10,75 | $10,80 | $10,60 | 146,30K |
| 2026-06-05 | $10,78 | -0,19 % | $10,80 | $10,84 | $10,69 | 107,00K |
| 2026-06-04 | $10,80 | +1,22 % | $10,78 | $10,82 | $10,70 | 63,30K |
| 2026-06-03 | $10,67 | -1,02 % | $10,83 | $10,83 | $10,60 | 101,20K |
| 2026-06-02 | $10,78 | -0,46 % | $10,78 | $10,83 | $10,67 | 113,40K |
| 2026-06-01 | $10,83 | -0,18 % | $10,88 | $10,96 | $10,68 | 214,00K |
| 2026-05-29 | $10,85 | +0,09 % | $10,86 | $10,98 | $10,75 | 175,50K |
| 2026-05-28 | $10,84 | +1,12 % | $10,78 | $10,95 | $10,50 | 160,70K |
| 2026-05-27 | $10,72 | -1,47 % | $10,83 | $11,00 | $10,69 | 240,60K |
| 2026-05-26 | $10,88 | +0,55 % | $10,80 | $10,96 | $10,78 | 109,40K |