12,330$
-4,71%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 12,65 | 12,68 | 12,37 | 12,39 | -4,25% | 166.582,00 |
| 03.03.2025 | 14,20 | 14,25 | 12,83 | 12,94 | -8,16% | 16.878.435,00 |
| 28.02.2025 | 13,85 | 14,12 | 13,73 | 14,09 | 0,21% | 9.371.540,00 |
| 27.02.2025 | 14,27 | 14,36 | 13,95 | 14,06 | 0,29% | 9.110.704,00 |
| 26.02.2025 | 14,26 | 14,66 | 13,88 | 14,02 | 2,56% | 15.265.281,00 |
| 25.02.2025 | 14,02 | 14,17 | 13,61 | 13,67 | -2,77% | 10.247.024,00 |
| 24.02.2025 | 14,07 | 14,21 | 13,94 | 14,06 | 0,21% | 7.362.147,00 |
| 21.02.2025 | 14,57 | 14,59 | 13,93 | 14,03 | -4,10% | 9.344.264,00 |
| 20.02.2025 | 14,59 | 14,82 | 14,39 | 14,63 | 0,07% | 9.269.237,00 |
| 19.02.2025 | 14,37 | 14,77 | 14,34 | 14,62 | 2,24% | 7.168.843,00 |
| 18.02.2025 | 14,28 | 14,49 | 13,97 | 14,30 | 0,92% | 11.385.105,00 |
| 14.02.2025 | 14,29 | 14,48 | 14,09 | 14,17 | -0,28% | 7.360.268,00 |
| 13.02.2025 | 14,22 | 14,30 | 14,08 | 14,21 | -0,35% | 5.844.984,00 |
| 12.02.2025 | 14,84 | 14,97 | 14,23 | 14,26 | -5,00% | 10.313.423,00 |
| 11.02.2025 | 15,06 | 15,34 | 14,99 | 15,01 | 0,27% | 8.081.264,00 |
| 10.02.2025 | 14,52 | 14,99 | 14,51 | 14,97 | 4,18% | 5.646.163,00 |
| 07.02.2025 | 14,37 | 14,58 | 14,34 | 14,37 | 0,49% | 5.339.873,00 |
| 06.02.2025 | 14,78 | 14,81 | 14,22 | 14,30 | -2,46% | 5.345.970,00 |
| 05.02.2025 | 14,65 | 14,79 | 14,51 | 14,66 | -0,68% | 8.463.222,00 |
| 04.02.2025 | 14,16 | 14,87 | 13,98 | 14,76 | 2,36% | 5.736.197,00 |
| 03.02.2025 | 14,58 | 14,71 | 14,32 | 14,42 | -1,57% | 5.654.480,00 |
| 31.01.2025 | 15,03 | 15,06 | 14,55 | 14,65 | -2,59% | 5.531.532,00 |
| 30.01.2025 | 15,24 | 15,28 | 14,90 | 15,04 | -0,46% | 4.610.336,00 |
| 29.01.2025 | 14,84 | 15,15 | 14,72 | 15,11 | 1,55% | 6.925.634,00 |
| 28.01.2025 | 15,08 | 15,17 | 14,69 | 14,88 | -0,67% | 8.200.715,00 |
| 27.01.2025 | 15,09 | 15,46 | 14,82 | 14,98 | -1,58% | 6.721.206,00 |
| 24.01.2025 | 15,64 | 15,70 | 15,16 | 15,22 | -2,31% | 8.532.446,00 |
| 23.01.2025 | 15,79 | 15,89 | 15,47 | 15,58 | -0,38% | 5.495.737,00 |
| 22.01.2025 | 15,72 | 15,91 | 15,54 | 15,64 | -0,76% | 5.284.376,00 |
| 21.01.2025 | 15,95 | 16,01 | 15,65 | 15,76 | -1,50% | 6.799.571,00 |
| 17.01.2025 | 15,81 | 16,03 | 15,78 | 16,00 | 1,07% | 7.539.507,00 |
| 16.01.2025 | 15,59 | 15,96 | 15,55 | 15,83 | 1,15% | 7.784.284,00 |
| 15.01.2025 | 15,63 | 15,69 | 15,43 | 15,65 | 1,10% | 7.034.786,00 |
| 14.01.2025 | 15,37 | 15,59 | 15,27 | 15,48 | 0,58% | 7.489.507,00 |
| 13.01.2025 | 15,20 | 15,54 | 15,19 | 15,39 | 1,65% | 9.948.141,00 |
| 10.01.2025 | 15,35 | 15,67 | 15,02 | 15,14 | 1,00% | 10.361.806,00 |
| 08.01.2025 | 14,88 | 15,07 | 14,70 | 14,99 | 0,00% | 6.962.889,00 |
| 07.01.2025 | 15,04 | 15,09 | 14,75 | 14,99 | 0,33% | 10.810.407,00 |
| 06.01.2025 | 15,35 | 15,40 | 14,87 | 14,94 | -1,32% | 6.275.174,00 |
| 03.01.2025 | 14,96 | 15,18 | 14,85 | 15,14 | 1,88% | 8.950.550,00 |
| 02.01.2025 | 14,60 | 14,94 | 14,52 | 14,86 | 3,34% | 6.771.488,00 |
| 31.12.2024 | 14,15 | 14,51 | 14,15 | 14,38 | 1,70% | 7.379.701,00 |
| 30.12.2024 | 13,89 | 14,30 | 13,84 | 14,14 | 2,09% | 5.948.126,00 |
| 27.12.2024 | 13,86 | 13,98 | 13,75 | 13,85 | -0,14% | 3.934.468,00 |
| 26.12.2024 | 13,91 | 13,95 | 13,74 | 13,87 | -0,57% | 4.289.945,00 |
| 24.12.2024 | 13,88 | 13,97 | 13,67 | 13,95 | 1,38% | 2.633.531,00 |
| 23.12.2024 | 13,61 | 13,77 | 13,42 | 13,76 | 1,18% | 6.330.991,00 |
| 20.12.2024 | 13,43 | 13,77 | 13,35 | 13,60 | 0,59% | 14.105.867,00 |
| 19.12.2024 | 13,78 | 13,85 | 13,45 | 13,52 | 0,00% | 7.822.321,00 |
| 18.12.2024 | 14,00 | 14,19 | 13,50 | 13,52 | -3,22% | 7.676.773,00 |
| 17.12.2024 | 14,05 | 14,05 | 13,70 | 13,97 | -1,27% | 8.689.180,00 |
| 16.12.2024 | 14,58 | 14,58 | 14,14 | 14,15 | -3,61% | 8.372.497,00 |
| 13.12.2024 | 14,92 | 14,93 | 14,62 | 14,68 | -0,54% | 4.620.246,00 |
| 12.12.2024 | 15,03 | 15,08 | 14,69 | 14,76 | -1,73% | 8.986.128,00 |
| 11.12.2024 | 14,85 | 15,08 | 14,79 | 15,02 | 1,69% | 6.374.996,00 |
| 10.12.2024 | 14,90 | 15,01 | 14,69 | 14,77 | -0,20% | 7.444.115,00 |
| 09.12.2024 | 14,90 | 15,10 | 14,74 | 14,80 | 0,89% | 7.010.153,00 |
| 06.12.2024 | 15,22 | 15,25 | 14,54 | 14,67 | -3,93% | 11.266.715,00 |
| 05.12.2024 | 15,24 | 15,48 | 15,21 | 15,27 | 0,79% | 5.287.367,00 |
| 04.12.2024 | 15,61 | 15,62 | 15,01 | 15,15 | -2,88% | 6.757.092,00 |
| 03.12.2024 | 15,49 | 15,65 | 15,31 | 15,60 | 2,09% | 9.963.952,00 |
| 02.12.2024 | 15,71 | 15,75 | 15,25 | 15,28 | -2,43% | 7.373.812,00 |
| 29.11.2024 | 15,67 | 15,74 | 15,58 | 15,66 | 0,45% | 2.105.405,00 |
| 27.11.2024 | 15,68 | 15,91 | 15,56 | 15,59 | -0,32% | 5.070.645,00 |
| 26.11.2024 | 15,76 | 15,76 | 15,51 | 15,64 | -0,26% | 8.052.971,00 |
| 25.11.2024 | 16,33 | 16,33 | 15,63 | 15,68 | -3,27% | 12.482.544,00 |
| 22.11.2024 | 15,99 | 16,25 | 15,91 | 16,21 | 1,41% | 11.552.035,00 |
| 21.11.2024 | 15,55 | 16,04 | 15,55 | 15,99 | 3,40% | 1.025.745,00 |
| 20.11.2024 | 15,20 | 15,50 | 15,20 | 15,46 | 2,18% | 3.756.448,00 |
| 19.11.2024 | 14,97 | 15,27 | 14,90 | 15,13 | -0,20% | 7.967.832,00 |
| 18.11.2024 | 15,00 | 15,20 | 14,91 | 15,16 | 2,43% | 6.936.245,00 |
| 15.11.2024 | 15,22 | 15,34 | 14,74 | 14,80 | -2,50% | 6.612.236,00 |
| 14.11.2024 | 15,15 | 15,22 | 14,95 | 15,18 | 0,33% | 5.602.056,00 |
| 13.11.2024 | 15,35 | 15,35 | 14,91 | 15,13 | -0,39% | 6.465.433,00 |
| 12.11.2024 | 15,24 | 15,41 | 15,14 | 15,19 | 0,53% | 9.303.372,00 |
| 11.11.2024 | 14,99 | 15,17 | 14,89 | 15,11 | 1,27% | 8.722.646,00 |
| 08.11.2024 | 14,93 | 14,98 | 14,78 | 14,92 | -0,33% | 8.555.543,00 |
| 07.11.2024 | 14,95 | 15,17 | 14,72 | 14,97 | 2,75% | 12.721.109,00 |
| 06.11.2024 | 14,25 | 14,70 | 14,17 | 14,57 | 4,90% | 17.558.222,00 |
| 05.11.2024 | 13,76 | 13,90 | 13,66 | 13,89 | 1,17% | 9.100.096,00 |
| 04.11.2024 | 13,45 | 13,80 | 13,41 | 13,73 | 2,39% | 9.062.204,00 |
| 01.11.2024 | 13,78 | 13,80 | 13,38 | 13,41 | -1,61% | 7.399.590,00 |
| 31.10.2024 | 13,85 | 13,92 | 13,59 | 13,63 | -0,73% | 6.101.666,00 |
| 30.10.2024 | 13,63 | 13,82 | 13,55 | 13,73 | 1,40% | 7.845.798,00 |
| 29.10.2024 | 13,62 | 13,69 | 13,50 | 13,54 | -0,51% | 6.372.182,00 |
| 28.10.2024 | 13,44 | 13,65 | 13,35 | 13,61 | -2,16% | 15.344.547,00 |
| 25.10.2024 | 14,21 | 14,33 | 13,72 | 13,91 | -1,42% | 22.683.883,00 |
| 24.10.2024 | 13,96 | 14,15 | 13,86 | 14,11 | 1,88% | 8.382.049,00 |
| 23.10.2024 | 13,91 | 13,96 | 13,71 | 13,85 | -0,79% | 9.304.095,00 |
| 22.10.2024 | 13,93 | 14,08 | 13,84 | 13,96 | 0,65% | 6.382.694,00 |
| 21.10.2024 | 14,17 | 14,20 | 13,84 | 13,87 | -1,14% | 8.321.335,00 |
| 18.10.2024 | 14,18 | 14,19 | 13,86 | 14,03 | -1,27% | 8.676.555,00 |
| 17.10.2024 | 13,99 | 14,34 | 13,90 | 14,21 | 1,65% | 16.783.906,00 |
| 16.10.2024 | 13,66 | 14,03 | 13,63 | 13,98 | 2,95% | 11.393.923,00 |
| 15.10.2024 | 13,66 | 13,80 | 13,58 | 13,58 | -4,50% | 10.494.005,00 |
| 14.10.2024 | 14,36 | 14,39 | 14,15 | 14,22 | -2,07% | 6.554.785,00 |
| 11.10.2024 | 14,28 | 14,62 | 14,28 | 14,52 | 0,83% | 9.771.751,00 |
| 10.10.2024 | 14,36 | 14,50 | 14,22 | 14,40 | 0,70% | 7.541.387,00 |
| 09.10.2024 | 14,14 | 14,33 | 14,08 | 14,30 | 0,00% | 5.257.868,00 |
| 08.10.2024 | 14,59 | 14,61 | 14,15 | 14,30 | -3,90% | 11.536.184,00 |