18,255€
0,38%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,05 | 18,23 | 18,04 | 18,23 | 0,28% | - |
| 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% | - |
| 21.04.2026 | 16,54 | 17,05 | 16,51 | 16,99 | 2,13% | - |
| 20.04.2026 | 17,17 | 17,22 | 16,51 | 16,64 | 0,93% | - |
| 17.04.2026 | 17,25 | 17,40 | 15,97 | 16,49 | -4,93% | - |
| 16.04.2026 | 16,98 | 17,45 | 16,95 | 17,34 | 1,95% | - |
| 15.04.2026 | 16,86 | 17,24 | 16,75 | 17,01 | 0,64% | - |
| 14.04.2026 | 17,41 | 17,50 | 16,86 | 16,90 | -3,36% | - |
| 13.04.2026 | 18,72 | 18,73 | 17,36 | 17,49 | -0,27% | - |
| 10.04.2026 | 17,34 | 17,76 | 17,30 | 17,54 | 1,18% | - |
| 09.04.2026 | 17,81 | 17,92 | 17,19 | 17,33 | -1,80% | - |
| 08.04.2026 | 17,50 | 17,78 | 16,55 | 17,65 | -4,35% | - |
| 07.04.2026 | 18,35 | 18,75 | 18,20 | 18,45 | 0,54% | 19.500,00 |
| 02.04.2026 | 18,70 | 18,80 | 18,05 | 18,35 | 3,38% | - |
| 01.04.2026 | 18,30 | 18,35 | 17,25 | 17,75 | -3,79% | 690,00 |
| 31.03.2026 | 18,60 | 19,00 | 18,05 | 18,45 | -1,60% | 1.740,00 |
| 30.03.2026 | 18,75 | 19,40 | 18,65 | 18,75 | -0,27% | 2.750,00 |
| 27.03.2026 | 18,70 | 18,95 | 18,55 | 18,80 | 0,80% | - |
| 26.03.2026 | 18,25 | 18,85 | 18,00 | 18,65 | 3,04% | - |
| 25.03.2026 | 17,70 | 18,20 | 17,30 | 18,10 | 1,69% | - |
| 24.03.2026 | 17,55 | 17,95 | 17,25 | 17,80 | 3,49% | - |
| 23.03.2026 | 17,75 | 17,90 | 16,85 | 17,20 | -0,86% | - |
| 20.03.2026 | 17,30 | 17,65 | 17,10 | 17,35 | 0,29% | - |
| 19.03.2026 | 16,85 | 17,55 | 16,75 | 17,30 | 0,58% | - |
| 18.03.2026 | 16,70 | 17,25 | 16,70 | 17,20 | 1,78% | - |
| 17.03.2026 | 16,55 | 17,05 | 16,55 | 16,90 | 0,60% | - |
| 16.03.2026 | 16,75 | 17,20 | 16,60 | 16,80 | -0,88% | - |
| 13.03.2026 | 16,60 | 17,00 | 16,45 | 16,95 | 2,11% | - |
| 12.03.2026 | 16,75 | 17,25 | 16,55 | 16,60 | -0,60% | - |
| 11.03.2026 | 15,85 | 16,75 | 15,75 | 16,70 | 3,73% | - |