Prospect Capital Corporation PSEC
NASDAQ · Vereinigte Staaten · Sonstiges
$2,04-0,04 (-1,73 %)
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 | $2,04 | -1,92 % | $2,09 | $2,10 | $2,04 | 2,62M |
| 2026-09-30 | $2,08 | -1,89 % | $2,12 | $2,13 | $2,08 | 10,16M |
| 2026-09-29 | $2,12 | -0,47 % | $2,15 | $2,17 | $2,11 | 4,69M |
| 2026-09-28 | $2,13 | -2,74 % | $2,17 | $2,17 | $2,11 | 6,26M |
| 2026-09-25 | $2,19 | +0,46 % | $2,19 | $2,21 | $2,17 | 5,11M |
| 2026-09-24 | $2,18 | +0,46 % | $2,17 | $2,19 | $2,16 | 4,32M |
| 2026-09-23 | $2,17 | -1,36 % | $2,20 | $2,21 | $2,17 | 6,55M |
| 2026-09-22 | $2,20 | 0,00 % | $2,22 | $2,24 | $2,20 | 2,91M |
| 2026-09-21 | $2,20 | +0,92 % | $2,19 | $2,24 | $2,18 | 3,55M |
| 2026-09-18 | $2,18 | -2,68 % | $2,24 | $2,24 | $2,18 | 10,63M |
| 2026-09-17 | $2,24 | +1,82 % | $2,22 | $2,27 | $2,22 | 4,11M |
| 2026-09-16 | $2,20 | -0,90 % | $2,21 | $2,24 | $2,18 | 3,00M |
| 2026-09-15 | $2,22 | +0,91 % | $2,21 | $2,23 | $2,19 | 3,39M |
| 2026-09-14 | $2,20 | -0,90 % | $2,21 | $2,24 | $2,20 | 2,74M |
| 2026-09-11 | $2,22 | +1,83 % | $2,20 | $2,23 | $2,19 | 2,07M |
| 2026-09-10 | $2,18 | 0,00 % | $2,19 | $2,21 | $2,17 | 2,26M |
| 2026-09-09 | $2,18 | -0,46 % | $2,19 | $2,20 | $2,17 | 3,60M |
| 2026-09-08 | $2,19 | -1,79 % | $2,22 | $2,23 | $2,19 | 3,39M |
| 2026-09-04 | $2,23 | +1,83 % | $2,18 | $2,25 | $2,17 | 5,38M |
| 2026-09-03 | $2,19 | -1,79 % | $2,25 | $2,25 | $2,17 | 4,18M |
| 2026-09-02 | $2,23 | +0,90 % | $2,22 | $2,26 | $2,21 | 3,04M |
| 2026-09-01 | $2,21 | -3,07 % | $2,27 | $2,28 | $2,21 | 3,67M |
| 2026-08-31 | $2,28 | +1,33 % | $2,25 | $2,29 | $2,24 | 3,28M |
| 2026-08-28 | $2,25 | -1,32 % | $2,29 | $2,30 | $2,24 | 4,04M |
| 2026-08-27 | $2,28 | -1,30 % | $2,29 | $2,31 | $2,27 | 3,83M |
| 2026-08-26 | $2,31 | -1,70 % | $2,35 | $2,36 | $2,29 | 4,66M |
| 2026-08-25 | $2,35 | +1,29 % | $2,32 | $2,37 | $2,31 | 4,54M |
| 2026-08-24 | $2,32 | -0,43 % | $2,34 | $2,35 | $2,29 | 4,53M |
| 2026-08-21 | $2,33 | +2,19 % | $2,30 | $2,37 | $2,23 | 5,97M |
| 2026-08-20 | $2,28 | +1,33 % | $2,26 | $2,32 | $2,25 | 4,83M |
| 2026-08-19 | $2,25 | 0,00 % | $2,25 | $2,30 | $2,25 | 3,95M |
| 2026-08-18 | $2,25 | +1,81 % | $2,21 | $2,25 | $2,21 | 2,07M |
| 2026-08-17 | $2,21 | -3,91 % | $2,30 | $2,31 | $2,21 | 3,47M |
| 2026-08-14 | $2,30 | -2,13 % | $2,35 | $2,37 | $2,30 | 2,61M |
| 2026-08-13 | $2,35 | +2,62 % | $2,28 | $2,36 | $2,28 | 4,42M |
| 2026-08-12 | $2,29 | +0,44 % | $2,28 | $2,31 | $2,27 | 1,83M |
| 2026-08-11 | $2,28 | -0,44 % | $2,29 | $2,32 | $2,28 | 2,03M |
| 2026-08-10 | $2,29 | -1,72 % | $2,30 | $2,33 | $2,27 | 3,11M |
| 2026-08-07 | $2,33 | +5,43 % | $2,21 | $2,34 | $2,21 | 6,44M |
| 2026-08-06 | $2,21 | +1,84 % | $2,16 | $2,22 | $2,16 | 2,67M |
| 2026-08-05 | $2,17 | -3,98 % | $2,23 | $2,26 | $2,17 | 4,30M |
| 2026-08-04 | $2,26 | +2,26 % | $2,21 | $2,27 | $2,20 | 6,31M |
| 2026-08-03 | $2,21 | +3,76 % | $2,14 | $2,21 | $2,13 | 8,70M |
| 2026-07-31 | $2,13 | -0,93 % | $2,16 | $2,17 | $2,12 | 3,23M |
| 2026-07-30 | $2,15 | -0,46 % | $2,17 | $2,18 | $2,15 | 2,80M |
| 2026-07-29 | $2,16 | -3,14 % | $2,19 | $2,23 | $2,16 | 4,22M |
| 2026-07-28 | $2,23 | 0,00 % | $2,23 | $2,26 | $2,20 | 3,84M |
| 2026-07-27 | $2,23 | +5,19 % | $2,15 | $2,29 | $2,14 | 6,33M |
| 2026-07-24 | $2,12 | +0,47 % | $2,12 | $2,14 | $2,11 | 3,70M |
| 2026-07-23 | $2,11 | -0,94 % | $2,12 | $2,14 | $2,11 | 4,22M |
| 2026-07-22 | $2,13 | -0,93 % | $2,16 | $2,18 | $2,11 | 5,84M |
| 2026-07-21 | $2,15 | -3,59 % | $2,23 | $2,23 | $2,15 | 6,58M |
| 2026-07-20 | $2,23 | -0,89 % | $2,25 | $2,26 | $2,22 | 3,86M |
| 2026-07-17 | $2,25 | -3,43 % | $2,31 | $2,34 | $2,25 | 3,12M |
| 2026-07-16 | $2,33 | +2,64 % | $2,26 | $2,34 | $2,26 | 6,45M |
| 2026-07-15 | $2,27 | 0,00 % | $2,28 | $2,31 | $2,27 | 5,54M |
| 2026-07-14 | $2,27 | +0,89 % | $2,27 | $2,30 | $2,26 | 4,18M |
| 2026-07-13 | $2,25 | -0,44 % | $2,25 | $2,27 | $2,23 | 4,30M |
| 2026-07-10 | $2,26 | +2,26 % | $2,21 | $2,27 | $2,21 | 3,58M |
| 2026-07-09 | $2,21 | -0,45 % | $2,21 | $2,24 | $2,19 | 3,82M |
| 2026-07-08 | $2,22 | +0,91 % | $2,19 | $2,23 | $2,18 | 4,36M |
| 2026-07-07 | $2,20 | 0,00 % | $2,20 | $2,25 | $2,19 | 5,51M |
| 2026-07-06 | $2,20 | -1,79 % | $2,24 | $2,25 | $2,20 | 4,89M |
| 2026-07-02 | $2,24 | -3,45 % | $2,32 | $2,34 | $2,22 | 7,10M |
| 2026-07-01 | $2,32 | +0,43 % | $2,30 | $2,37 | $2,30 | 4,58M |
| 2026-06-30 | $2,31 | -0,43 % | $2,33 | $2,35 | $2,30 | 3,84M |
| 2026-06-29 | $2,32 | +0,43 % | $2,30 | $2,34 | $2,30 | 4,08M |
| 2026-06-26 | $2,31 | +1,76 % | $2,24 | $2,34 | $2,24 | 6,61M |
| 2026-06-25 | $2,27 | +2,25 % | $2,25 | $2,29 | $2,25 | 6,71M |
| 2026-06-24 | $2,22 | -2,20 % | $2,27 | $2,29 | $2,20 | 8,13M |
| 2026-06-23 | $2,27 | +0,89 % | $2,23 | $2,30 | $2,20 | 8,32M |
| 2026-06-22 | $2,25 | +1,81 % | $2,21 | $2,28 | $2,20 | 8,08M |
| 2026-06-18 | $2,21 | +0,45 % | $2,22 | $2,25 | $2,17 | 7,21M |
| 2026-06-17 | $2,20 | -2,22 % | $2,24 | $2,26 | $2,20 | 5,70M |
| 2026-06-16 | $2,25 | -2,60 % | $2,31 | $2,36 | $2,24 | 5,73M |
| 2026-06-15 | $2,31 | 0,00 % | $2,33 | $2,40 | $2,31 | 6,15M |
| 2026-06-12 | $2,31 | +1,32 % | $2,27 | $2,35 | $2,26 | 4,97M |
| 2026-06-11 | $2,28 | +1,79 % | $2,25 | $2,28 | $2,23 | 5,35M |
| 2026-06-10 | $2,24 | +1,36 % | $2,22 | $2,27 | $2,21 | 3,79M |
| 2026-06-09 | $2,21 | -1,34 % | $2,26 | $2,29 | $2,21 | 3,21M |
| 2026-06-08 | $2,24 | +0,45 % | $2,23 | $2,27 | $2,19 | 4,45M |
| 2026-06-05 | $2,23 | -2,19 % | $2,26 | $2,28 | $2,23 | 4,88M |
| 2026-06-04 | $2,28 | +0,88 % | $2,26 | $2,30 | $2,26 | 4,23M |
| 2026-06-03 | $2,26 | -6,61 % | $2,39 | $2,39 | $2,26 | 6,63M |
| 2026-06-02 | $2,42 | -1,63 % | $2,42 | $2,52 | $2,42 | 3,61M |
| 2026-06-01 | $2,46 | +2,07 % | $2,42 | $2,48 | $2,41 | 5,56M |
| 2026-05-29 | $2,41 | +1,69 % | $2,38 | $2,47 | $2,36 | 4,12M |
| 2026-05-28 | $2,37 | +1,28 % | $2,35 | $2,40 | $2,34 | 4,00M |
| 2026-05-27 | $2,34 | +0,86 % | $2,30 | $2,36 | $2,29 | 4,88M |
| 2026-05-26 | $2,32 | +1,75 % | $2,30 | $2,35 | $2,30 | 9,29M |