16,485€
-0,33%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,41 | 16,68 | 16,17 | 16,39 | -1,26% | - |
| 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% | - |
| 10.03.2026 | 16,35 | 16,55 | 15,85 | 16,10 | -1,83% | - |
| 09.03.2026 | 17,00 | 17,20 | 16,35 | 16,40 | 0,61% | - |
| 06.03.2026 | 16,35 | 17,05 | 16,15 | 16,30 | 0,31% | - |
| 05.03.2026 | 16,20 | 16,45 | 15,80 | 16,25 | 1,88% | - |
| 04.03.2026 | 16,20 | 16,35 | 15,60 | 15,95 | 1,59% | - |
| 03.03.2026 | 16,35 | 16,75 | 15,70 | 15,70 | -2,18% | - |
| 02.03.2026 | 16,45 | 17,45 | 15,65 | 16,05 | 3,88% | - |
| 27.02.2026 | 15,30 | 15,75 | 15,30 | 15,45 | 0,65% | - |
| 26.02.2026 | 15,15 | 15,55 | 14,55 | 15,35 | 2,68% | - |
| 25.02.2026 | 15,05 | 15,15 | 14,75 | 14,95 | -1,32% | - |
| 24.02.2026 | 15,15 | 15,20 | 14,85 | 15,15 | 0,66% | - |
| 23.02.2026 | 14,80 | 15,35 | 14,80 | 15,05 | -1,31% | - |
| 20.02.2026 | 15,25 | 15,25 | 14,95 | 15,25 | 1,33% | - |
| 19.02.2026 | 14,95 | 15,45 | 14,95 | 15,05 | 0,67% | - |
| 18.02.2026 | 14,35 | 15,05 | 14,35 | 14,95 | 4,18% | - |
| 17.02.2026 | 14,70 | 14,80 | 14,05 | 14,35 | -2,71% | - |
| 16.02.2026 | 14,55 | 14,80 | 14,55 | 14,75 | 1,37% | - |
| 13.02.2026 | 14,00 | 14,65 | 13,90 | 14,55 | 3,19% | 8.800,00 |
| 12.02.2026 | 14,45 | 14,55 | 13,85 | 14,10 | -1,74% | - |
| 11.02.2026 | 14,15 | 14,55 | 14,15 | 14,35 | 1,41% | - |
| 10.02.2026 | 14,50 | 14,60 | 14,05 | 14,15 | -1,74% | - |
| 09.02.2026 | 14,20 | 14,50 | 14,15 | 14,40 | 0,70% | - |
| 06.02.2026 | 14,05 | 14,45 | 13,85 | 14,30 | 2,88% | - |
| 05.02.2026 | 14,05 | 14,10 | 13,65 | 13,90 | -1,07% | - |
| 04.02.2026 | 13,60 | 14,15 | 13,50 | 14,05 | 3,31% | - |
| 03.02.2026 | 13,20 | 13,65 | 13,10 | 13,60 | 1,12% | - |
| 02.02.2026 | 13,00 | 13,50 | 13,00 | 13,45 | -1,47% | - |
| 30.01.2026 | 13,25 | 13,65 | 13,15 | 13,65 | 1,49% | - |
| 29.01.2026 | 13,10 | 13,55 | 13,10 | 13,45 | 3,86% | 360,00 |
| 28.01.2026 | 12,80 | 12,95 | 12,70 | 12,95 | 1,57% | - |
| 27.01.2026 | 12,40 | 12,75 | 12,30 | 12,75 | 2,82% | - |
| 26.01.2026 | 12,55 | 12,65 | 12,25 | 12,40 | -0,80% | - |
| 23.01.2026 | 12,55 | 12,85 | 12,45 | 12,50 | 1,63% | - |
| 22.01.2026 | 12,50 | 12,55 | 12,25 | 12,30 | -1,99% | - |
| 21.01.2026 | 12,20 | 12,75 | 12,20 | 12,55 | 3,29% | - |
| 20.01.2026 | 12,35 | 12,55 | 12,15 | 12,15 | -2,41% | 460,00 |
| 19.01.2026 | 12,30 | 12,45 | 12,30 | 12,45 | 0,00% | - |
| 16.01.2026 | 12,40 | 12,60 | 12,25 | 12,45 | 0,81% | - |
| 15.01.2026 | 12,60 | 12,65 | 12,15 | 12,35 | -1,98% | - |
| 14.01.2026 | 12,20 | 12,85 | 12,15 | 12,60 | 2,86% | - |
| 13.01.2026 | 12,20 | 12,45 | 12,05 | 12,25 | 1,66% | - |
| 12.01.2026 | 12,10 | 12,15 | 11,85 | 12,05 | 0,00% | - |
| 09.01.2026 | 12,10 | 12,25 | 11,95 | 12,05 | -0,41% | - |
| 08.01.2026 | 11,45 | 12,25 | 11,45 | 12,10 | 5,22% | - |
| 07.01.2026 | 11,65 | 11,70 | 11,45 | 11,50 | -1,29% | - |