19,230$
-0,47%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,46 | 19,46 | 18,87 | 19,23 | -0,47% | 9.407.138,00 |
| 28.05.2026 | 19,59 | 19,65 | 19,22 | 19,32 | -0,05% | 7.787.650,00 |
| 27.05.2026 | 19,39 | 19,67 | 19,13 | 19,33 | -1,53% | 13.890.072,00 |
| 26.05.2026 | 20,13 | 20,39 | 19,58 | 19,63 | -3,96% | 8.212.628,00 |
| 22.05.2026 | 20,35 | 20,50 | 20,18 | 20,44 | 0,05% | 7.377.784,00 |
| 21.05.2026 | 21,18 | 21,37 | 20,32 | 20,43 | -2,20% | 8.709.338,00 |
| 20.05.2026 | 21,21 | 21,55 | 20,76 | 20,89 | -1,56% | 10.391.168,00 |
| 19.05.2026 | 21,14 | 21,26 | 20,82 | 21,22 | 1,43% | 9.154.025,00 |
| 18.05.2026 | 20,80 | 21,16 | 20,54 | 20,92 | 0,38% | 8.929.998,00 |
| 15.05.2026 | 20,43 | 20,86 | 20,28 | 20,84 | 3,17% | 15.833.614,00 |
| 14.05.2026 | 20,21 | 20,38 | 20,04 | 20,20 | -0,20% | 12.259.453,00 |
| 13.05.2026 | 20,15 | 20,32 | 19,96 | 20,24 | 0,35% | 11.599.913,00 |
| 12.05.2026 | 20,21 | 20,33 | 20,02 | 20,17 | 0,10% | 10.172.457,00 |
| 11.05.2026 | 20,09 | 20,37 | 19,91 | 20,15 | 2,18% | 9.955.451,00 |
| 08.05.2026 | 20,09 | 20,16 | 19,66 | 19,72 | -1,79% | 14.459.909,00 |
| 07.05.2026 | 20,40 | 20,57 | 19,61 | 20,08 | -5,33% | 26.595.731,00 |
| 06.05.2026 | 21,43 | 21,83 | 21,06 | 21,21 | -5,35% | 17.283.585,00 |
| 05.05.2026 | 22,37 | 22,68 | 22,18 | 22,41 | -0,49% | 11.413.785,00 |
| 04.05.2026 | 22,12 | 22,57 | 21,96 | 22,52 | 1,90% | 15.560.194,00 |
| 01.05.2026 | 21,42 | 22,11 | 21,23 | 22,10 | 2,22% | 23.279.474,00 |
| 30.04.2026 | 21,27 | 21,77 | 21,17 | 21,62 | -0,14% | 10.899.752,00 |
| 29.04.2026 | 21,10 | 21,66 | 21,09 | 21,65 | 3,54% | 12.580.276,00 |
| 28.04.2026 | 20,95 | 21,00 | 20,57 | 20,91 | 1,36% | 17.491.127,00 |
| 27.04.2026 | 20,71 | 20,97 | 20,53 | 20,63 | 0,63% | 14.538.856,00 |
| 24.04.2026 | 20,77 | 20,86 | 20,40 | 20,50 | -1,73% | 9.564.572,00 |
| 23.04.2026 | 20,46 | 20,93 | 20,41 | 20,86 | 2,66% | 12.038.549,00 |
| 22.04.2026 | 20,16 | 20,32 | 20,07 | 20,32 | 2,06% | 13.678.217,00 |
| 21.04.2026 | 19,75 | 19,97 | 19,56 | 19,91 | 1,58% | 12.646.461,00 |
| 20.04.2026 | 19,62 | 19,75 | 19,44 | 19,60 | 0,93% | 6.759.208,00 |
| 17.04.2026 | 19,40 | 19,50 | 18,89 | 19,42 | -4,90% | 15.964.653,00 |
| 16.04.2026 | 20,15 | 20,51 | 20,06 | 20,42 | 1,64% | 8.304.800,00 |
| 15.04.2026 | 19,96 | 20,31 | 19,76 | 20,09 | 0,40% | 7.768.984,00 |
| 14.04.2026 | 20,36 | 20,42 | 19,86 | 20,01 | -2,68% | 8.582.305,00 |
| 13.04.2026 | 20,80 | 21,02 | 20,40 | 20,56 | -0,48% | 9.381.366,00 |
| 10.04.2026 | 20,50 | 20,82 | 20,45 | 20,66 | 1,37% | 10.215.801,00 |
| 09.04.2026 | 20,75 | 20,88 | 20,13 | 20,38 | -0,88% | 12.978.116,00 |
| 08.04.2026 | 19,80 | 20,71 | 19,26 | 20,56 | -3,88% | 21.178.675,00 |
| 07.04.2026 | 21,29 | 21,66 | 21,24 | 21,39 | 1,23% | 10.713.563,00 |
| 06.04.2026 | 21,15 | 21,27 | 21,00 | 21,13 | -0,24% | 10.472.881,00 |
| 02.04.2026 | 21,32 | 21,52 | 20,83 | 21,18 | 2,82% | 12.336.852,00 |
| 01.04.2026 | 20,91 | 21,37 | 20,34 | 20,60 | -3,38% | 17.304.694,00 |
| 31.03.2026 | 21,49 | 21,85 | 20,80 | 21,32 | -0,79% | 20.573.303,00 |
| 30.03.2026 | 21,86 | 21,99 | 21,36 | 21,49 | -0,74% | 11.996.903,00 |
| 27.03.2026 | 21,58 | 21,80 | 21,42 | 21,65 | 0,89% | 12.509.541,00 |
| 26.03.2026 | 21,08 | 21,69 | 21,00 | 21,46 | 2,58% | 12.425.143,00 |
| 25.03.2026 | 20,40 | 20,92 | 20,40 | 20,92 | 1,16% | 9.650.968,00 |
| 24.03.2026 | 20,16 | 20,76 | 20,12 | 20,68 | 3,82% | 16.953.932,00 |
| 23.03.2026 | 19,51 | 20,24 | 19,50 | 19,92 | -0,75% | 16.427.665,00 |
| 20.03.2026 | 20,04 | 20,41 | 19,92 | 20,07 | 0,50% | 30.453.507,00 |
| 19.03.2026 | 19,82 | 20,18 | 19,78 | 19,97 | 1,84% | 15.113.903,00 |
| 18.03.2026 | 19,50 | 19,79 | 19,48 | 19,61 | 0,56% | 10.314.214,00 |
| 17.03.2026 | 19,39 | 19,62 | 19,22 | 19,50 | 1,40% | 10.161.478,00 |
| 16.03.2026 | 19,31 | 19,60 | 19,05 | 19,23 | -0,62% | 11.370.525,00 |
| 13.03.2026 | 19,03 | 19,36 | 18,89 | 19,35 | 1,47% | 16.496.473,00 |
| 12.03.2026 | 19,42 | 19,64 | 19,06 | 19,07 | -1,45% | 13.606.309,00 |
| 11.03.2026 | 18,93 | 19,41 | 18,74 | 19,35 | 3,37% | 12.741.472,00 |
| 10.03.2026 | 19,04 | 19,26 | 18,53 | 18,72 | -2,30% | 17.581.974,00 |
| 09.03.2026 | 19,12 | 19,44 | 18,90 | 19,16 | 1,64% | 15.865.894,00 |
| 06.03.2026 | 19,02 | 19,16 | 18,74 | 18,85 | 0,05% | 14.066.097,00 |
| 05.03.2026 | 18,80 | 19,04 | 18,66 | 18,84 | 1,67% | 13.109.567,00 |
| 04.03.2026 | 18,10 | 18,60 | 18,10 | 18,53 | 0,76% | 17.002.805,00 |
| 03.03.2026 | 18,87 | 19,38 | 18,24 | 18,39 | -2,13% | 23.623.066,00 |
| 02.03.2026 | 19,02 | 19,13 | 18,29 | 18,79 | 2,73% | 18.106.161,00 |
| 27.02.2026 | 18,30 | 18,58 | 18,10 | 18,29 | 0,94% | 11.303.511,00 |
| 26.02.2026 | 17,22 | 18,36 | 17,09 | 18,12 | 2,90% | 17.408.024,00 |
| 25.02.2026 | 17,79 | 17,85 | 17,37 | 17,61 | -1,01% | 9.234.956,00 |
| 24.02.2026 | 17,85 | 17,85 | 17,54 | 17,79 | 0,23% | 7.347.412,00 |
| 23.02.2026 | 18,00 | 18,16 | 17,58 | 17,75 | -1,17% | 8.806.528,00 |
| 20.02.2026 | 17,88 | 18,00 | 17,58 | 17,96 | 0,45% | 8.717.184,00 |
| 19.02.2026 | 17,92 | 18,14 | 17,73 | 17,88 | 1,25% | 14.749.498,00 |
| 18.02.2026 | 17,44 | 17,74 | 17,25 | 17,66 | 3,94% | 10.617.858,00 |
| 17.02.2026 | 17,35 | 17,47 | 16,61 | 16,99 | -1,74% | 9.286.761,00 |
| 13.02.2026 | 16,82 | 17,38 | 16,80 | 17,29 | 2,55% | 9.241.707,00 |
| 12.02.2026 | 17,09 | 17,18 | 16,45 | 16,86 | -1,86% | 12.931.250,00 |
| 11.02.2026 | 17,30 | 17,30 | 16,97 | 17,18 | 1,90% | 16.469.687,00 |
| 10.02.2026 | 16,90 | 17,00 | 16,74 | 16,86 | -1,63% | 20.091.892,00 |
| 09.02.2026 | 16,90 | 17,29 | 16,83 | 17,14 | 1,24% | 13.510.323,00 |
| 06.02.2026 | 16,50 | 17,04 | 16,47 | 16,93 | 3,04% | 9.342.786,00 |
| 05.02.2026 | 16,39 | 16,51 | 16,13 | 16,43 | -1,08% | 9.735.439,00 |
| 04.02.2026 | 16,37 | 16,73 | 16,30 | 16,61 | 2,91% | 13.281.586,00 |
| 03.02.2026 | 15,83 | 16,19 | 15,68 | 16,14 | 2,54% | 13.597.766,00 |
| 02.02.2026 | 15,59 | 15,90 | 15,36 | 15,74 | -2,42% | 13.476.041,00 |
| 30.01.2026 | 16,00 | 16,16 | 15,67 | 16,13 | 0,50% | 16.414.777,00 |
| 29.01.2026 | 15,95 | 16,26 | 15,67 | 16,05 | 3,28% | 25.208.963,00 |
| 28.01.2026 | 15,42 | 15,57 | 15,21 | 15,54 | 1,57% | 13.163.623,00 |
| 27.01.2026 | 14,86 | 15,35 | 14,82 | 15,30 | 3,66% | 10.449.685,00 |
| 26.01.2026 | 14,94 | 14,98 | 14,57 | 14,76 | -0,14% | 8.393.431,00 |
| 23.01.2026 | 14,84 | 15,05 | 14,71 | 14,78 | 1,16% | 9.313.510,00 |
| 22.01.2026 | 14,55 | 14,66 | 14,27 | 14,61 | -0,14% | 6.005.704,00 |
| 21.01.2026 | 14,58 | 14,97 | 14,51 | 14,63 | 2,45% | 8.823.349,00 |
| 20.01.2026 | 14,50 | 14,69 | 14,19 | 14,28 | -0,83% | 8.634.691,00 |
| 16.01.2026 | 14,19 | 14,50 | 14,19 | 14,40 | 0,56% | 8.223.913,00 |
| 15.01.2026 | 14,31 | 14,54 | 14,13 | 14,32 | -2,39% | 8.000.845,00 |
| 14.01.2026 | 14,20 | 14,94 | 14,20 | 14,67 | 3,16% | 13.636.955,00 |
| 13.01.2026 | 14,17 | 14,52 | 14,16 | 14,22 | 1,50% | 11.580.203,00 |
| 12.01.2026 | 14,03 | 14,22 | 13,85 | 14,01 | -0,14% | 7.814.756,00 |
| 09.01.2026 | 14,15 | 14,24 | 13,85 | 14,03 | -0,50% | 11.687.897,00 |
| 08.01.2026 | 13,53 | 14,25 | 13,53 | 14,10 | 4,44% | 14.359.897,00 |
| 07.01.2026 | 13,53 | 13,66 | 13,41 | 13,50 | -0,88% | 9.666.304,00 |
| 06.01.2026 | 13,88 | 13,93 | 13,47 | 13,62 | -1,45% | 13.246.280,00 |