20,315€
-0,22%
Echtzeit-Aktienkurs Permian Resources Corp
Bid:
Ask:
Aktienkurse zur Permian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,34 | 20,69 | 20,27 | 20,34 | -0,10% | - |
| 08.09.2026 | 20,14 | 20,59 | 20,13 | 20,36 | 1,60% | - |
| 07.09.2026 | 20,29 | 20,32 | 19,82 | 20,04 | -0,40% | - |
| 04.09.2026 | 20,38 | 20,49 | 19,98 | 20,12 | -1,32% | - |
| 03.09.2026 | 20,45 | 20,79 | 20,36 | 20,39 | -0,88% | - |
| 02.09.2026 | 20,55 | 20,75 | 20,31 | 20,57 | 0,39% | - |
| 01.09.2026 | 20,12 | 20,61 | 20,09 | 20,49 | 1,94% | - |
| 31.08.2026 | 19,86 | 20,31 | 19,72 | 20,10 | 2,66% | - |
| 28.08.2026 | 19,91 | 20,13 | 19,57 | 19,58 | -1,82% | - |
| 27.08.2026 | 19,46 | 20,00 | 19,29 | 19,94 | 2,00% | - |
| 26.08.2026 | 19,83 | 19,90 | 19,49 | 19,55 | -2,24% | - |
| 25.08.2026 | 20,24 | 20,27 | 19,83 | 20,00 | -1,16% | - |
| 24.08.2026 | 20,18 | 20,41 | 19,84 | 20,23 | -0,71% | - |
| 21.08.2026 | 20,37 | 20,54 | 20,22 | 20,38 | 0,00% | - |
| 20.08.2026 | 19,69 | 20,62 | 19,67 | 20,38 | 3,40% | - |
| 19.08.2026 | 19,37 | 19,84 | 19,26 | 19,71 | 2,03% | - |
| 18.08.2026 | 19,22 | 19,64 | 19,12 | 19,31 | 0,97% | - |
| 17.08.2026 | 18,51 | 19,13 | 18,45 | 19,13 | 2,92% | - |
| 14.08.2026 | 18,44 | 18,73 | 18,30 | 18,59 | 1,79% | - |
| 13.08.2026 | 18,63 | 18,66 | 18,10 | 18,26 | -1,75% | - |
| 12.08.2026 | 18,72 | 18,72 | 18,42 | 18,58 | -0,08% | - |
| 11.08.2026 | 18,43 | 18,72 | 18,23 | 18,60 | 1,39% | - |
| 10.08.2026 | 17,53 | 18,37 | 17,52 | 18,34 | 5,56% | - |
| 07.08.2026 | 17,65 | 17,66 | 17,14 | 17,38 | -1,52% | - |
| 06.08.2026 | 17,12 | 18,06 | 17,11 | 17,65 | 2,50% | - |
| 05.08.2026 | 17,68 | 17,89 | 17,12 | 17,22 | -3,01% | - |
| 04.08.2026 | 18,25 | 18,62 | 17,52 | 17,75 | -1,99% | - |
| 03.08.2026 | 17,99 | 18,25 | 17,76 | 18,11 | -1,99% | - |
| 31.07.2026 | 18,05 | 18,54 | 18,04 | 18,48 | 1,63% | - |
| 30.07.2026 | 18,14 | 18,25 | 17,81 | 18,18 | 0,51% | - |
| 29.07.2026 | 17,87 | 18,27 | 17,52 | 18,09 | 4,09% | - |
| 28.07.2026 | 17,85 | 17,91 | 17,23 | 17,38 | -2,58% | - |
| 27.07.2026 | 17,90 | 18,53 | 17,82 | 17,84 | -4,70% | - |
| 24.07.2026 | 18,81 | 19,13 | 18,62 | 18,72 | -0,35% | - |
| 23.07.2026 | 18,89 | 19,31 | 18,67 | 18,79 | 0,16% | - |
| 22.07.2026 | 18,39 | 18,86 | 18,15 | 18,76 | 2,19% | 51.299,00 |
| 21.07.2026 | 17,73 | 18,36 | 17,66 | 18,35 | 2,67% | - |
| 20.07.2026 | 17,89 | 18,09 | 17,55 | 17,88 | 1,63% | - |
| 17.07.2026 | 17,25 | 17,65 | 17,19 | 17,59 | 2,04% | - |
| 16.07.2026 | 16,97 | 17,41 | 16,91 | 17,24 | 0,45% | - |
| 15.07.2026 | 17,14 | 17,40 | 16,87 | 17,16 | 0,01% | - |
| 14.07.2026 | 17,55 | 17,78 | 16,97 | 17,16 | -0,41% | - |
| 13.07.2026 | 17,31 | 17,37 | 16,91 | 17,23 | 2,95% | - |
| 10.07.2026 | 16,71 | 16,95 | 16,57 | 16,74 | 0,42% | - |
| 09.07.2026 | 16,79 | 17,05 | 16,61 | 16,67 | -1,65% | - |
| 08.07.2026 | 16,87 | 17,30 | 16,69 | 16,95 | 0,94% | - |
| 07.07.2026 | 16,02 | 16,81 | 15,99 | 16,79 | 5,63% | - |
| 06.07.2026 | 15,99 | 16,06 | 15,72 | 15,89 | -0,42% | - |
| 03.07.2026 | 16,02 | 16,03 | 15,85 | 15,96 | 0,30% | - |
| 02.07.2026 | 15,73 | 15,93 | 15,64 | 15,91 | 0,63% | - |
| 01.07.2026 | 16,06 | 16,48 | 15,79 | 15,81 | -2,00% | - |
| 30.06.2026 | 16,16 | 16,47 | 16,07 | 16,14 | -0,25% | - |
| 29.06.2026 | 16,43 | 16,57 | 16,14 | 16,18 | -1,52% | - |
| 26.06.2026 | 16,40 | 16,59 | 16,08 | 16,43 | -0,85% | - |
| 25.06.2026 | 16,34 | 16,60 | 16,20 | 16,57 | 0,85% | - |
| 24.06.2026 | 16,74 | 16,93 | 16,18 | 16,43 | -2,23% | - |
| 23.06.2026 | 16,45 | 17,04 | 16,33 | 16,80 | 1,05% | - |
| 22.06.2026 | 16,14 | 16,63 | 16,07 | 16,63 | 2,09% | - |
| 19.06.2026 | 16,31 | 16,38 | 16,08 | 16,29 | 2,00% | - |
| 18.06.2026 | 15,94 | 16,30 | 15,72 | 15,97 | -0,99% | - |
| 17.06.2026 | 15,96 | 16,36 | 15,74 | 16,13 | 0,16% | - |
| 16.06.2026 | 16,07 | 16,14 | 15,80 | 16,10 | -2,10% | - |
| 15.06.2026 | 16,31 | 16,49 | 15,95 | 16,45 | -2,42% | - |
| 12.06.2026 | 16,59 | 17,01 | 16,45 | 16,85 | 1,28% | - |
| 11.06.2026 | 17,26 | 17,42 | 16,58 | 16,64 | -2,95% | - |
| 10.06.2026 | 16,59 | 17,29 | 16,31 | 17,15 | 3,33% | - |
| 09.06.2026 | 16,83 | 16,92 | 16,36 | 16,59 | -2,45% | - |
| 08.06.2026 | 17,22 | 17,42 | 16,77 | 17,01 | 2,32% | - |
| 05.06.2026 | 17,33 | 17,43 | 16,62 | 16,63 | -4,01% | - |
| 04.06.2026 | 17,25 | 17,53 | 17,04 | 17,32 | -1,34% | - |
| 03.06.2026 | 17,21 | 17,71 | 16,99 | 17,56 | 3,72% | 10.686,00 |
| 02.06.2026 | 16,76 | 17,08 | 16,56 | 16,93 | 0,06% | - |
| 01.06.2026 | 16,72 | 17,21 | 16,62 | 16,92 | 2,61% | 1.320,00 |
| 29.05.2026 | 16,41 | 16,68 | 16,17 | 16,49 | -0,71% | - |
| 28.05.2026 | 16,94 | 16,96 | 16,39 | 16,60 | -0,60% | - |
| 27.05.2026 | 16,74 | 16,92 | 16,35 | 16,70 | -1,01% | - |
| 26.05.2026 | 17,01 | 17,55 | 16,83 | 16,87 | 0,33% | - |
| 25.05.2026 | 16,89 | 17,10 | 16,82 | 16,82 | -4,52% | 120.000,00 |
| 22.05.2026 | 17,77 | 18,01 | 17,37 | 17,62 | 0,23% | - |
| 21.05.2026 | 18,02 | 18,35 | 17,48 | 17,58 | -2,19% | - |
| 20.05.2026 | 18,22 | 18,59 | 17,84 | 17,97 | -1,73% | - |
| 19.05.2026 | 18,13 | 18,32 | 17,95 | 18,29 | 1,92% | - |
| 18.05.2026 | 18,13 | 18,19 | 17,63 | 17,94 | 0,49% | - |
| 15.05.2026 | 17,54 | 17,90 | 17,23 | 17,85 | 2,72% | - |
| 14.05.2026 | 17,29 | 17,45 | 17,07 | 17,38 | 0,84% | - |
| 13.05.2026 | 16,98 | 17,34 | 16,98 | 17,24 | 0,44% | - |
| 12.05.2026 | 17,36 | 17,56 | 17,07 | 17,16 | 0,27% | 18.000,00 |
| 11.05.2026 | 17,38 | 17,42 | 16,90 | 17,11 | 2,30% | 42.000,00 |
| 08.05.2026 | 17,23 | 17,28 | 16,69 | 16,73 | -2,05% | - |
| 07.05.2026 | 17,74 | 17,87 | 16,66 | 17,08 | -5,35% | - |
| 06.05.2026 | 18,78 | 18,96 | 17,69 | 18,04 | -5,84% | - |
| 05.05.2026 | 19,16 | 19,36 | 18,98 | 19,16 | -0,27% | - |
| 04.05.2026 | 18,75 | 19,29 | 18,73 | 19,22 | 4,26% | 1.040,00 |
| 30.04.2026 | 18,76 | 18,88 | 18,13 | 18,43 | -0,50% | 1.000,00 |
| 29.04.2026 | 17,86 | 18,54 | 17,67 | 18,52 | 3,72% | - |
| 28.04.2026 | 17,82 | 18,04 | 17,59 | 17,86 | 1,39% | - |
| 27.04.2026 | 17,65 | 17,85 | 17,16 | 17,61 | 0,69% | - |
| 24.04.2026 | 17,78 | 17,94 | 17,42 | 17,49 | -2,04% | 1.089,00 |
| 23.04.2026 | 17,53 | 17,92 | 17,24 | 17,86 | 3,46% | - |
| 22.04.2026 | 16,49 | 17,36 | 16,47 | 17,26 | 1,57% | - |