22,195€
0,20%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,31 | 22,49 | 21,69 | 22,13 | -0,32% | 7.665,00 |
| 19.10.2026 | 21,71 | 22,23 | 21,49 | 22,20 | 1,56% | - |
| 16.10.2026 | 20,96 | 21,91 | 20,94 | 21,86 | 4,14% | - |
| 15.10.2026 | 21,34 | 21,75 | 20,85 | 20,99 | -3,03% | - |
| 14.10.2026 | 21,48 | 22,05 | 21,45 | 21,65 | -0,21% | - |
| 13.10.2026 | 20,85 | 21,73 | 20,76 | 21,69 | 3,29% | 864,00 |
| 12.10.2026 | 20,46 | 21,15 | 20,36 | 21,00 | 2,14% | - |
| 09.10.2026 | 20,24 | 20,90 | 20,13 | 20,56 | 0,88% | - |
| 08.10.2026 | 20,05 | 20,51 | 19,95 | 20,38 | 2,85% | - |
| 07.10.2026 | 19,97 | 20,29 | 19,60 | 19,82 | -0,22% | - |
| 06.10.2026 | 19,84 | 19,98 | 19,57 | 19,86 | 0,17% | - |
| 05.10.2026 | 19,59 | 20,17 | 19,42 | 19,83 | 0,88% | - |
| 02.10.2026 | 19,40 | 19,72 | 19,08 | 19,65 | 0,56% | - |
| 01.10.2026 | 18,57 | 19,55 | 18,51 | 19,54 | 4,73% | - |
| 30.09.2026 | 18,73 | 18,89 | 18,56 | 18,66 | -0,21% | - |
| 29.09.2026 | 18,84 | 18,84 | 18,50 | 18,70 | -0,49% | - |
| 28.09.2026 | 19,02 | 19,31 | 18,69 | 18,79 | 0,23% | - |
| 25.09.2026 | 18,98 | 19,08 | 18,68 | 18,75 | -2,45% | - |
| 24.09.2026 | 19,04 | 19,55 | 19,00 | 19,22 | 0,95% | - |
| 23.09.2026 | 18,60 | 19,27 | 18,58 | 19,04 | 1,87% | - |
| 22.09.2026 | 19,36 | 19,40 | 18,68 | 18,69 | -2,43% | - |
| 21.09.2026 | 19,73 | 19,74 | 19,12 | 19,16 | -3,76% | - |
| 18.09.2026 | 20,16 | 20,50 | 19,83 | 19,90 | -1,74% | - |
| 17.09.2026 | 19,99 | 20,30 | 19,70 | 20,26 | 1,07% | - |
| 16.09.2026 | 21,01 | 21,14 | 19,70 | 20,04 | -5,47% | - |
| 15.09.2026 | 20,71 | 21,36 | 20,52 | 21,20 | 3,04% | - |
| 14.09.2026 | 20,73 | 21,22 | 20,53 | 20,58 | 0,54% | 8.740,00 |
| 11.09.2026 | 20,26 | 20,56 | 19,96 | 20,47 | 0,24% | - |
| 10.09.2026 | 20,18 | 20,88 | 20,13 | 20,42 | 0,49% | - |
| 09.09.2026 | 20,34 | 20,69 | 20,27 | 20,32 | -0,20% | - |
| 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 |