11,700€
-4,88%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 11,90 | 12,25 | 11,85 | 12,15 | -1,22% | - |
| 20.11.2025 | 12,40 | 12,40 | 12,00 | 12,30 | 2,93% | - |
| 19.11.2025 | 11,85 | 12,05 | 11,55 | 11,95 | 2,58% | - |
| 18.11.2025 | 11,70 | 11,80 | 11,55 | 11,65 | -0,85% | - |
| 17.11.2025 | 11,75 | 11,85 | 11,65 | 11,75 | 1,29% | - |
| 14.11.2025 | 11,60 | 11,85 | 11,35 | 11,60 | 1,75% | - |
| 12.11.2025 | 11,70 | 11,75 | 11,40 | 11,40 | -1,72% | - |
| 11.11.2025 | 11,45 | 11,85 | 11,35 | 11,60 | 2,65% | - |
| 10.11.2025 | 11,50 | 11,70 | 11,25 | 11,30 | 0,44% | - |
| 07.11.2025 | 11,15 | 11,40 | 10,95 | 11,25 | 2,27% | - |
| 06.11.2025 | 10,90 | 11,25 | 10,75 | 11,00 | 4,76% | - |
| 05.11.2025 | 10,80 | 10,95 | 10,50 | 10,50 | -1,87% | - |
| 04.11.2025 | 10,85 | 10,90 | 10,65 | 10,70 | 0,00% | - |
| 03.11.2025 | 10,95 | 11,00 | 10,60 | 10,70 | -0,93% | - |
| 31.10.2025 | 10,75 | 10,95 | 10,70 | 10,80 | 0,00% | - |
| 30.10.2025 | 10,80 | 10,85 | 10,70 | 10,80 | 0,00% | - |
| 29.10.2025 | 10,55 | 10,90 | 10,55 | 10,80 | 3,85% | - |
| 28.10.2025 | 10,75 | 10,80 | 10,40 | 10,40 | -2,80% | - |
| 27.10.2025 | 10,85 | 10,95 | 10,70 | 10,70 | -1,38% | - |
| 24.10.2025 | 11,10 | 11,25 | 10,75 | 10,85 | -2,25% | - |
| 23.10.2025 | 11,00 | 11,15 | 10,85 | 11,10 | 4,23% | - |
| 22.10.2025 | 10,70 | 10,75 | 10,60 | 10,65 | 0,95% | - |
| 21.10.2025 | 10,60 | 10,75 | 10,50 | 10,55 | -0,47% | - |
| 20.10.2025 | 10,55 | 10,75 | 10,45 | 10,60 | 0,95% | - |
| 17.10.2025 | 10,20 | 10,60 | 10,15 | 10,50 | 0,96% | - |
| 16.10.2025 | 10,60 | 10,65 | 10,35 | 10,40 | 0,00% | - |
| 15.10.2025 | 10,75 | 10,90 | 10,40 | 10,40 | -2,35% | - |
| 14.10.2025 | 10,75 | 10,95 | 10,55 | 10,65 | -0,47% | - |
| 13.10.2025 | 10,75 | 10,90 | 10,50 | 10,70 | 1,90% | - |
| 10.10.2025 | 11,00 | 11,05 | 10,50 | 10,50 | -4,55% | 5.000,00 |
| 09.10.2025 | 11,30 | 11,40 | 11,00 | 11,00 | 0,00% | - |
| 08.10.2025 | 10,90 | 11,25 | 10,80 | 11,00 | 2,80% | - |
| 07.10.2025 | 10,75 | 10,85 | 10,55 | 10,70 | 0,00% | - |
| 06.10.2025 | 10,90 | 11,05 | 10,65 | 10,70 | 0,94% | - |
| 03.10.2025 | 10,55 | 10,75 | 10,55 | 10,60 | 1,92% | - |
| 02.10.2025 | 10,95 | 10,95 | 10,40 | 10,40 | -3,70% | - |
| 01.10.2025 | 10,85 | 10,95 | 10,70 | 10,80 | -0,46% | - |
| 30.09.2025 | 11,05 | 11,10 | 10,75 | 10,85 | -1,36% | - |
| 29.09.2025 | 11,70 | 11,75 | 11,00 | 11,00 | -6,78% | 180,00 |
| 26.09.2025 | 11,75 | 12,05 | 11,70 | 11,80 | 0,43% | - |
| 25.09.2025 | 11,65 | 11,85 | 11,55 | 11,75 | 0,43% | - |
| 24.09.2025 | 11,55 | 11,95 | 11,50 | 11,70 | -0,43% | - |
| 23.09.2025 | 11,30 | 11,85 | 11,25 | 11,75 | 4,44% | - |
| 22.09.2025 | 11,25 | 11,30 | 11,10 | 11,25 | 0,00% | - |
| 19.09.2025 | 11,50 | 11,65 | 11,25 | 11,25 | -2,60% | - |
| 18.09.2025 | 11,55 | 11,65 | 11,25 | 11,55 | 0,00% | - |
| 17.09.2025 | 11,30 | 11,55 | 11,15 | 11,55 | 3,13% | - |
| 16.09.2025 | 11,20 | 11,35 | 11,10 | 11,20 | -0,88% | - |
| 15.09.2025 | 11,80 | 11,80 | 10,85 | 11,30 | -5,04% | - |
| 12.09.2025 | 11,80 | 11,95 | 11,75 | 11,90 | 0,42% | - |
| 11.09.2025 | 12,10 | 12,15 | 11,80 | 11,85 | -0,84% | - |
| 10.09.2025 | 11,75 | 11,95 | 11,75 | 11,95 | 0,84% | - |
| 09.09.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 1,72% | - |
| 08.09.2025 | 12,00 | 12,05 | 11,55 | 11,65 | -1,69% | - |
| 05.09.2025 | 12,25 | 12,30 | 11,65 | 11,85 | -3,66% | - |
| 04.09.2025 | 11,80 | 12,35 | 11,70 | 12,30 | 5,13% | - |
| 03.09.2025 | 12,40 | 12,50 | 11,70 | 11,70 | -6,02% | - |
| 02.09.2025 | 12,40 | 12,45 | 12,10 | 12,45 | 1,22% | - |
| 01.09.2025 | 12,20 | 12,35 | 12,15 | 12,30 | 0,41% | - |
| 29.08.2025 | 12,35 | 12,45 | 12,15 | 12,25 | -0,81% | - |
| 28.08.2025 | 12,20 | 12,35 | 12,05 | 12,35 | 2,07% | - |
| 27.08.2025 | 11,90 | 12,25 | 11,90 | 12,10 | 1,68% | - |
| 26.08.2025 | 12,15 | 12,20 | 11,85 | 11,90 | -2,46% | - |
| 25.08.2025 | 11,75 | 12,25 | 11,50 | 12,20 | 3,83% | - |
| 22.08.2025 | 11,35 | 11,75 | 11,30 | 11,75 | 3,98% | - |
| 21.08.2025 | 11,45 | 11,55 | 11,30 | 11,30 | -1,31% | - |
| 20.08.2025 | 11,20 | 11,45 | 11,15 | 11,45 | 2,23% | - |
| 19.08.2025 | 11,30 | 11,50 | 11,15 | 11,20 | -1,75% | - |
| 18.08.2025 | 11,50 | 11,65 | 11,30 | 11,40 | -0,87% | - |
| 15.08.2025 | 11,60 | 11,70 | 11,45 | 11,50 | -1,29% | - |
| 14.08.2025 | 11,55 | 11,65 | 11,30 | 11,65 | 1,30% | - |
| 13.08.2025 | 11,50 | 11,60 | 11,25 | 11,50 | 0,44% | - |
| 12.08.2025 | 11,00 | 11,45 | 10,90 | 11,45 | 2,23% | - |
| 11.08.2025 | 11,40 | 11,50 | 11,15 | 11,20 | -1,75% | - |
| 08.08.2025 | 11,40 | 11,70 | 11,25 | 11,40 | 0,44% | - |
| 07.08.2025 | 11,75 | 11,95 | 11,30 | 11,35 | -2,58% | - |
| 06.08.2025 | 12,00 | 12,15 | 11,60 | 11,65 | -1,69% | - |
| 05.08.2025 | 11,85 | 12,10 | 11,65 | 11,85 | 0,00% | - |
| 04.08.2025 | 11,90 | 11,90 | 11,65 | 11,85 | 0,85% | - |
| 01.08.2025 | 12,35 | 12,40 | 11,75 | 11,75 | -5,62% | - |
| 31.07.2025 | 12,35 | 12,65 | 12,10 | 12,45 | 0,00% | - |
| 30.07.2025 | 12,50 | 12,60 | 12,30 | 12,45 | -0,40% | - |
| 29.07.2025 | 12,35 | 12,55 | 12,25 | 12,50 | 1,21% | - |
| 28.07.2025 | 11,90 | 12,35 | 11,85 | 12,35 | 5,11% | - |
| 25.07.2025 | 11,60 | 11,85 | 11,55 | 11,75 | 1,29% | 30,00 |
| 24.07.2025 | 11,50 | 11,75 | 11,45 | 11,60 | 0,87% | - |
| 23.07.2025 | 11,50 | 11,60 | 11,45 | 11,50 | 0,44% | - |
| 22.07.2025 | 11,25 | 11,55 | 11,25 | 11,45 | 1,33% | - |
| 21.07.2025 | 11,55 | 11,80 | 11,25 | 11,30 | -2,16% | - |
| 18.07.2025 | 11,75 | 11,95 | 11,55 | 11,55 | -0,86% | - |
| 17.07.2025 | 11,30 | 11,70 | 11,25 | 11,65 | 3,56% | - |
| 16.07.2025 | 11,60 | 11,85 | 11,15 | 11,25 | -3,43% | - |
| 15.07.2025 | 11,85 | 12,05 | 11,65 | 11,65 | -2,51% | - |
| 14.07.2025 | 12,10 | 12,35 | 11,85 | 11,95 | -1,65% | - |
| 11.07.2025 | 12,15 | 12,30 | 11,90 | 12,15 | 0,00% | - |
| 10.07.2025 | 12,05 | 12,25 | 11,85 | 12,15 | 0,83% | - |
| 09.07.2025 | 12,25 | 12,35 | 12,05 | 12,05 | -2,03% | - |
| 08.07.2025 | 11,75 | 12,45 | 11,65 | 12,30 | 4,68% | - |
| 07.07.2025 | 11,90 | 12,05 | 11,65 | 11,75 | -0,42% | - |
| 04.07.2025 | 11,85 | 11,95 | 11,80 | 11,80 | -1,26% | - |