Pennant Group Inc (PNTG)

PNTG
🏛️ Vereinigte Staaten →
25.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 22.99 23.29 22.71 23.08 0.1M
2021-12-30 21.91 22.97 21.19 22.96 0.1M
2021-12-29 22.03 22.14 21.45 21.88 0.1M
2021-12-28 21.68 23.15 21.65 21.81 0.1M
2021-12-27 22.16 22.64 21.45 21.98 0.2M
2021-12-23 21.70 22.88 21.28 21.90 0.4M
2021-12-22 21.16 22.07 20.93 22.03 0.2M
2021-12-21 20.03 21.48 20.03 21.45 0.1M
2021-12-20 19.59 20.04 18.88 19.95 0.3M
2021-12-17 18.68 20.63 18.39 20.23 0.9M
2021-12-16 19.43 19.92 18.74 18.94 0.2M
2021-12-15 19.02 19.09 17.52 19.09 0.3M
2021-12-14 19.61 20.45 19.05 19.14 0.1M
2021-12-13 20.46 21.06 19.69 19.71 0.2M
2021-12-10 20.63 21.22 20.38 20.48 0.1M
2021-12-09 21.86 22.78 20.17 20.63 0.2M
2021-12-08 21.61 22.73 21.34 22.19 0.3M
2021-12-07 21.36 21.92 20.93 21.39 0.2M
2021-12-06 20.67 21.41 19.52 20.62 0.2M
2021-12-03 21.58 21.93 19.58 20.60 0.2M
2021-12-02 20.13 21.76 20.13 21.64 0.2M
2021-12-01 21.05 22.72 20.04 20.17 2.4M
2021-11-30 20.32 21.46 20.06 20.33 0.2M
2021-11-29 20.69 20.97 19.87 20.69 0.1M
2021-11-26 20.75 20.75 19.01 20.45 0.1M
2021-11-24 21.92 22.36 21.21 21.54 0.1M
2021-11-23 22.28 22.70 21.79 22.01 0.1M
2021-11-22 22.56 23.03 21.84 22.59 0.1M
2021-11-19 23.10 23.48 22.44 22.52 0.1M
2021-11-18 24.19 24.19 22.87 23.45 0.1M
2021-11-17 24.41 24.63 23.97 24.35 0.1M
2021-11-16 25.78 25.78 24.20 24.61 0.1M
2021-11-15 26.55 26.74 24.97 25.93 0.1M
2021-11-12 26.62 27.22 26.28 26.45 0.2M
2021-11-11 25.13 26.56 25.04 26.50 0.1M
2021-11-10 24.59 25.71 23.61 25.56 0.1M
2021-11-09 23.60 25.01 21.97 24.84 0.2M
2021-11-08 24.41 25.16 21.84 24.33 0.1M
2021-11-05 22.14 23.87 22.14 23.80 0.2M
2021-11-04 22.59 23.25 21.88 22.00 0.1M
2021-11-03 20.77 23.40 20.26 22.73 0.3M
2021-11-02 26.57 26.57 19.03 20.80 1.0M
2021-11-01 25.58 27.60 24.77 27.11 0.2M
2021-10-29 24.87 25.82 24.71 25.57 0.1M
2021-10-28 24.00 25.21 23.89 24.90 0.1M
2021-10-27 24.04 24.35 23.63 24.00 0.1M
2021-10-26 24.40 24.50 23.31 24.04 0.1M
2021-10-25 24.01 24.59 23.33 24.50 0.2M
2021-10-22 23.85 24.00 23.16 23.74 0.1M
2021-10-21 23.55 24.09 23.10 24.09 0.1M
2021-10-20 25.30 25.30 23.19 23.47 0.1M
2021-10-19 26.24 26.42 24.86 25.43 0.1M
2021-10-18 25.57 26.33 24.70 25.74 0.1M
2021-10-15 25.66 26.76 25.56 25.94 0.1M
2021-10-14 24.72 25.93 24.21 25.24 0.1M
2021-10-13 24.03 25.20 23.88 24.21 0.1M
2021-10-12 23.55 24.48 22.63 24.19 0.1M
2021-10-11 24.10 24.53 23.42 23.51 0.1M
2021-10-08 25.54 25.95 24.10 24.16 0.1M
2021-10-07 25.30 25.76 25.16 25.48 0.1M
2021-10-06 26.28 26.70 25.03 25.30 0.1M
2021-10-05 27.05 27.39 26.11 26.34 0.1M
2021-10-04 27.88 28.27 26.30 27.19 0.1M
2021-10-01 28.60 28.60 27.00 28.04 0.1M
2021-09-30 29.97 29.98 27.97 28.09 0.1M
2021-09-29 31.15 31.40 29.39 29.64 0.1M
2021-09-28 30.96 32.20 30.41 30.71 0.1M
2021-09-27 30.53 32.29 29.50 31.39 0.1M
2021-09-24 31.50 31.50 29.90 30.15 0.1M
2021-09-23 31.30 33.44 30.69 31.88 0.1M
2021-09-22 31.89 33.55 30.97 31.61 0.1M
2021-09-21 30.75 32.24 30.02 31.73 0.1M
2021-09-20 30.60 31.40 29.32 29.88 0.1M
2021-09-17 30.16 32.03 28.83 31.41 0.3M
2021-09-16 29.78 30.50 28.73 30.21 0.1M
2021-09-15 31.63 32.27 29.15 29.61 0.1M
2021-09-14 33.27 33.27 31.84 32.17 0.1M
2021-09-13 33.02 33.46 31.96 33.08 0.1M
2021-09-10 32.89 33.72 31.75 32.89 0.1M
2021-09-09 32.21 33.91 32.13 32.74 0.1M
2021-09-08 33.14 33.14 32.09 32.66 0.1M
2021-09-07 31.90 34.19 31.90 33.28 0.1M
2021-09-03 31.64 32.14 31.30 31.78 0.1M
2021-09-02 31.52 32.33 31.33 32.13 0.1M
2021-09-01 30.58 31.11 30.20 31.03 0.0M
2021-08-31 29.57 30.79 28.93 30.57 0.1M
2021-08-30 29.73 29.73 28.23 29.10 0.1M
2021-08-27 28.24 30.10 27.59 29.76 0.1M
2021-08-26 29.14 29.21 28.00 28.32 0.1M
2021-08-25 29.60 30.00 28.72 28.91 0.1M
2021-08-24 28.41 29.89 28.41 29.59 0.1M
2021-08-23 26.33 28.56 26.24 28.44 0.1M
2021-08-20 25.37 26.48 25.35 26.19 0.1M
2021-08-19 26.41 27.14 25.52 25.63 0.1M
2021-08-18 28.24 28.52 26.40 26.47 0.2M
2021-08-17 26.96 28.19 26.65 28.07 0.1M
2021-08-16 27.51 28.64 27.03 27.38 0.1M
2021-08-13 28.71 29.25 27.75 27.75 0.1M
2021-08-12 30.11 30.21 28.00 28.85 0.1M
2021-08-11 30.51 30.74 29.32 29.91 0.1M
2021-08-10 32.25 33.48 30.64 30.75 0.1M
2021-08-09 32.34 32.34 30.82 31.71 0.2M
2021-08-06 32.37 33.37 31.85 32.65 0.1M
2021-08-05 33.53 34.20 31.60 32.15 0.1M
2021-08-04 33.04 34.05 32.71 33.33 0.1M
2021-08-03 33.13 34.56 32.06 33.50 0.1M
2021-08-02 34.61 34.61 32.51 32.77 0.1M
2021-07-30 33.97 35.30 33.73 34.22 0.1M
2021-07-29 34.44 35.19 34.22 34.22 0.0M
2021-07-28 33.33 34.84 32.66 34.12 0.0M
2021-07-27 33.68 33.70 32.26 32.95 0.1M
2021-07-26 34.70 34.70 33.50 33.79 0.0M
2021-07-23 34.89 35.50 33.85 34.43 0.1M
2021-07-22 37.03 37.35 34.66 34.80 0.0M
2021-07-21 37.05 38.00 36.61 37.01 0.1M
2021-07-20 35.50 38.35 35.40 36.69 0.1M
2021-07-19 34.92 36.42 34.62 35.51 0.1M
2021-07-16 36.19 36.76 35.53 35.79 0.1M
2021-07-15 36.71 37.48 35.10 35.57 0.1M
2021-07-14 38.01 38.53 36.59 36.95 0.0M
2021-07-13 39.52 40.24 37.73 37.87 0.1M
2021-07-12 39.07 40.12 38.01 39.83 0.1M
2021-07-09 40.59 40.67 38.62 38.97 0.1M
2021-07-08 41.29 42.13 39.67 40.18 0.1M
2021-07-07 42.12 42.99 41.10 42.31 0.1M
2021-07-06 42.04 42.21 40.50 42.21 0.1M
2021-07-02 42.58 42.84 41.62 42.03 0.0M
2021-07-01 41.22 42.58 40.50 42.45 0.1M
2021-06-30 40.84 41.47 40.31 40.90 0.1M
2021-06-29 41.94 42.58 40.97 41.17 0.0M
2021-06-28 42.63 43.39 41.50 42.00 0.1M
2021-06-25 42.27 42.82 41.27 42.50 0.3M
2021-06-24 41.83 42.63 41.66 42.33 0.1M
2021-06-23 41.99 42.56 41.16 41.70 0.1M
2021-06-22 42.66 42.66 41.14 41.91 0.1M
2021-06-21 43.97 44.23 42.66 43.00 0.2M
2021-06-18 42.51 43.96 42.13 43.42 0.3M
2021-06-17 40.86 43.78 40.43 43.58 0.2M
2021-06-16 39.99 41.18 39.74 41.00 0.2M
2021-06-15 38.92 40.41 38.11 40.10 0.4M
2021-06-14 38.36 39.36 37.88 39.01 0.2M
2021-06-11 37.42 39.24 37.11 38.44 0.1M
2021-06-10 38.01 39.15 36.95 37.31 0.2M
2021-06-09 34.84 37.11 34.84 36.17 0.2M
2021-06-08 34.61 36.11 34.61 34.77 0.1M
2021-06-07 33.73 34.89 33.70 34.28 0.1M
2021-06-04 33.46 34.21 33.05 33.66 0.1M
2021-06-03 34.29 35.10 33.11 33.44 0.1M
2021-06-02 35.47 36.49 34.48 34.61 0.2M
2021-06-01 34.27 35.98 33.76 35.40 0.2M
2021-05-28 33.01 34.59 32.71 34.27 0.1M
2021-05-27 32.58 33.00 32.33 32.87 0.1M
2021-05-26 31.76 32.76 31.49 32.49 0.1M
2021-05-25 32.51 32.68 31.44 31.54 0.1M
2021-05-24 33.44 34.00 32.36 32.47 0.1M
2021-05-21 33.70 34.38 33.11 33.22 0.1M
2021-05-20 32.12 33.35 31.99 33.18 0.1M
2021-05-19 30.97 32.72 30.38 32.20 0.1M
2021-05-18 32.70 33.32 31.50 31.55 0.2M
2021-05-17 32.31 33.49 31.46 32.61 0.2M
2021-05-14 33.47 33.68 32.43 32.59 0.1M
2021-05-13 33.25 33.59 31.44 32.92 0.2M
2021-05-12 35.26 35.64 32.71 32.96 0.1M
2021-05-11 35.36 36.83 34.65 35.55 0.2M
2021-05-10 37.51 38.64 36.11 36.57 0.2M
2021-05-07 37.00 39.28 34.80 38.38 0.2M
2021-05-06 39.21 39.68 37.63 39.29 0.1M
2021-05-05 39.83 40.47 38.92 39.23 0.1M
2021-05-04 40.18 40.73 39.02 39.72 0.1M
2021-05-03 41.03 42.06 39.98 40.49 0.1M
2021-04-30 41.55 42.63 40.03 40.42 0.1M
2021-04-29 42.46 42.75 41.51 41.93 0.0M
2021-04-28 42.43 42.86 41.82 42.24 0.0M
2021-04-27 42.75 43.15 42.17 42.59 0.1M
2021-04-26 41.96 43.30 41.87 42.78 0.1M
2021-04-23 41.59 43.01 41.36 41.81 0.1M
2021-04-22 41.72 42.81 39.63 41.32 0.1M
2021-04-21 40.03 42.03 39.20 41.38 0.1M
2021-04-20 40.79 41.71 39.71 40.19 0.1M
2021-04-19 41.67 41.85 40.05 41.12 0.1M
2021-04-16 43.14 43.69 41.51 42.09 0.1M
2021-04-15 43.70 44.16 42.26 42.75 0.1M
2021-04-14 42.18 45.33 42.18 43.48 0.1M
2021-04-13 41.81 43.23 41.51 42.35 0.2M
2021-04-12 43.64 44.47 41.44 41.93 0.1M
2021-04-09 44.17 44.62 43.19 43.97 0.1M
2021-04-08 43.53 45.35 43.44 44.52 0.2M
2021-04-07 43.90 45.96 43.51 43.53 0.1M
2021-04-06 45.03 46.79 44.02 44.27 0.1M
2021-04-05 46.64 46.90 45.13 45.39 0.1M
2021-04-01 46.38 46.72 44.12 46.03 0.1M
2021-03-31 44.32 46.52 44.32 45.80 0.3M
2021-03-30 44.81 45.02 43.02 44.29 0.1M
2021-03-29 46.54 47.81 44.11 44.58 0.1M
2021-03-26 48.06 48.06 45.53 47.07 0.1M
2021-03-25 44.45 48.03 43.27 47.54 0.1M
2021-03-24 46.84 47.36 45.19 45.22 0.1M
2021-03-23 47.78 47.94 45.67 46.12 0.1M
2021-03-22 50.76 51.50 47.65 48.43 0.1M
2021-03-19 47.64 50.93 46.57 50.19 0.4M
2021-03-18 48.64 50.00 47.56 47.83 0.1M
2021-03-17 49.06 50.92 47.70 49.20 0.1M
2021-03-16 51.83 51.83 48.52 49.15 0.1M
2021-03-15 56.66 56.78 51.25 51.30 0.2M
2021-03-12 54.72 58.21 54.68 57.30 0.2M
2021-03-11 54.47 55.38 53.05 55.38 0.1M
2021-03-10 54.02 55.41 54.02 54.34 0.1M
2021-03-09 51.63 55.36 49.85 53.48 0.1M
2021-03-08 49.40 51.98 48.80 51.07 0.1M
2021-03-05 49.63 49.63 45.64 49.17 0.1M
2021-03-04 48.02 50.81 47.37 48.85 0.2M
2021-03-03 52.47 53.00 47.96 48.78 0.1M
2021-03-02 52.33 53.32 49.64 52.40 0.1M
2021-03-01 53.63 54.46 51.56 52.38 0.1M
2021-02-26 52.00 55.38 52.00 52.78 0.2M
2021-02-25 54.78 56.73 51.00 51.89 0.4M
2021-02-24 56.94 59.17 55.70 57.25 0.1M
2021-02-23 56.21 58.58 55.81 56.61 0.2M
2021-02-22 58.88 58.88 55.09 56.47 0.1M
2021-02-19 56.21 61.15 56.21 59.07 0.1M
2021-02-18 55.75 57.35 55.10 56.37 0.1M
2021-02-17 54.66 57.95 54.59 56.54 0.1M
2021-02-16 56.49 57.53 54.91 55.86 0.1M
2021-02-12 57.09 58.80 56.11 57.08 0.1M
2021-02-11 56.12 56.95 53.84 56.63 0.1M
2021-02-10 56.84 58.53 55.53 56.20 0.1M
2021-02-09 54.65 58.88 53.69 57.59 0.1M
2021-02-08 54.96 55.62 53.26 54.02 0.1M
2021-02-05 57.68 57.77 54.03 55.63 0.1M
2021-02-04 55.18 57.54 53.62 56.60 0.1M
2021-02-03 54.00 56.34 53.34 55.38 0.1M
2021-02-02 56.68 56.70 53.65 54.00 0.1M
2021-02-01 53.90 56.57 53.35 56.07 0.1M
2021-01-29 55.62 55.71 53.01 53.77 0.1M
2021-01-28 55.23 57.58 53.97 55.77 0.1M
2021-01-27 58.00 62.75 53.87 54.83 0.1M
2021-01-26 63.27 63.27 59.16 59.28 0.1M
2021-01-25 62.03 64.25 60.76 62.44 0.1M
2021-01-22 59.34 62.85 58.87 62.71 0.1M
2021-01-21 61.06 61.46 57.42 60.35 0.1M
2021-01-20 59.64 64.05 59.21 60.61 0.1M
2021-01-19 58.37 60.23 56.19 60.19 0.1M
2021-01-15 62.72 62.72 56.49 57.54 0.2M
2021-01-14 62.44 64.39 62.06 63.22 0.1M
2021-01-13 62.49 63.94 61.42 61.60 0.1M
2021-01-12 62.32 64.36 62.00 62.79 0.1M
2021-01-11 62.99 64.18 60.46 62.82 0.1M
2021-01-08 63.96 65.44 61.34 63.66 0.1M
2021-01-07 66.00 69.56 62.75 63.29 0.2M
2021-01-06 63.89 66.85 62.86 66.48 0.2M
2021-01-05 62.16 64.38 60.81 62.60 0.1M
2021-01-04 59.37 62.39 58.19 61.46 0.1M