24,840$
0,16%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,16 | 25,21 | 24,38 | 24,84 | 0,16% | 11.120.490,00 |
| 19.10.2026 | 24,51 | 24,92 | 24,50 | 24,80 | 0,85% | 8.053.559,00 |
| 16.10.2026 | 23,78 | 24,62 | 23,78 | 24,59 | 4,73% | 8.616.191,00 |
| 15.10.2026 | 23,55 | 23,55 | 23,48 | 23,48 | -2,41% | 2.033,00 |
| 14.10.2026 | 24,27 | 24,50 | 23,94 | 24,06 | -0,82% | 10.820.884,00 |
| 13.10.2026 | 23,61 | 24,36 | 23,49 | 24,26 | 3,68% | 10.981.366,00 |
| 12.10.2026 | 23,50 | 23,63 | 23,21 | 23,40 | 1,61% | 6.145.364,00 |
| 09.10.2026 | 22,97 | 23,39 | 22,89 | 23,03 | 0,83% | 7.148.162,00 |
| 08.10.2026 | 22,63 | 22,97 | 22,56 | 22,84 | 3,02% | 7.453.116,00 |
| 07.10.2026 | 22,80 | 22,80 | 21,94 | 22,17 | -0,81% | 7.565.653,00 |
| 06.10.2026 | 22,18 | 22,49 | 22,00 | 22,35 | 0,54% | 8.493.492,00 |
| 05.10.2026 | 22,16 | 22,60 | 21,73 | 22,23 | 0,50% | 8.498.120,00 |
| 02.10.2026 | 21,63 | 22,19 | 21,63 | 22,12 | 0,87% | 8.809.009,00 |
| 01.10.2026 | 20,94 | 21,98 | 20,94 | 21,93 | 3,84% | 9.657.015,00 |
| 30.09.2026 | 21,41 | 21,42 | 21,08 | 21,12 | -0,38% | 7.281.182,00 |
| 29.09.2026 | 20,95 | 21,28 | 20,84 | 21,20 | -0,47% | 7.911.388,00 |
| 28.09.2026 | 21,64 | 21,69 | 21,26 | 21,30 | -0,28% | 8.192.659,00 |
| 25.09.2026 | 21,57 | 21,62 | 21,27 | 21,36 | -2,24% | 9.931.759,00 |
| 24.09.2026 | 22,19 | 22,23 | 21,64 | 21,85 | 0,78% | 10.150.087,00 |
| 23.09.2026 | 21,55 | 21,95 | 21,39 | 21,68 | 1,83% | 11.247.001,00 |
| 22.09.2026 | 21,59 | 21,96 | 21,28 | 21,29 | -3,10% | 9.731.656,00 |
| 21.09.2026 | 22,53 | 22,59 | 21,92 | 21,97 | -3,47% | 9.229.568,00 |
| 18.09.2026 | 23,24 | 23,25 | 22,75 | 22,76 | -1,90% | 27.190.357,00 |
| 17.09.2026 | 22,74 | 23,31 | 22,64 | 23,20 | 1,09% | 13.530.414,00 |
| 16.09.2026 | 23,75 | 23,90 | 22,58 | 22,95 | -6,29% | 17.508.043,00 |
| 15.09.2026 | 23,90 | 24,65 | 23,90 | 24,49 | 3,07% | 10.408.765,00 |
| 14.09.2026 | 24,22 | 24,51 | 23,70 | 23,76 | -0,08% | 10.775.923,00 |
| 11.09.2026 | 23,58 | 23,83 | 23,25 | 23,78 | 0,34% | 6.551.074,00 |
| 10.09.2026 | 24,12 | 24,20 | 23,39 | 23,70 | 0,34% | 8.773.630,00 |
| 09.09.2026 | 24,00 | 24,06 | 23,59 | 23,62 | -0,13% | 7.221.580,00 |
| 08.09.2026 | 23,77 | 23,93 | 23,50 | 23,65 | 1,24% | 9.407.933,00 |
| 04.09.2026 | 23,50 | 23,57 | 23,20 | 23,36 | -1,60% | 6.393.830,00 |
| 03.09.2026 | 23,86 | 23,99 | 23,66 | 23,74 | -0,34% | 5.838.160,00 |
| 02.09.2026 | 23,60 | 24,04 | 23,56 | 23,82 | 0,13% | 6.539.549,00 |
| 01.09.2026 | 23,91 | 23,91 | 23,35 | 23,79 | 2,15% | 11.480.884,00 |
| 31.08.2026 | 23,22 | 23,56 | 22,96 | 23,29 | 2,60% | 8.852.051,00 |
| 28.08.2026 | 23,35 | 23,50 | 22,67 | 22,70 | -2,07% | 8.556.908,00 |
| 27.08.2026 | 22,76 | 23,29 | 22,61 | 23,18 | 1,89% | 10.135.427,00 |
| 26.08.2026 | 22,84 | 23,18 | 22,72 | 22,75 | -2,36% | 12.128.495,00 |
| 25.08.2026 | 23,21 | 23,54 | 23,04 | 23,30 | -1,65% | 12.679.175,00 |
| 24.08.2026 | 23,60 | 23,76 | 23,16 | 23,69 | -0,25% | 12.400.791,00 |
| 21.08.2026 | 23,92 | 24,00 | 23,60 | 23,75 | -0,50% | 8.930.961,00 |
| 20.08.2026 | 23,36 | 24,09 | 23,25 | 23,87 | 3,69% | 12.744.605,00 |
| 19.08.2026 | 22,51 | 23,17 | 22,47 | 23,02 | 3,00% | 15.033.778,00 |
| 18.08.2026 | 22,50 | 22,74 | 22,15 | 22,35 | 0,77% | 9.722.842,00 |
| 17.08.2026 | 21,60 | 22,18 | 21,53 | 22,18 | 3,16% | 5.830.326,00 |
| 14.08.2026 | 21,28 | 21,69 | 21,20 | 21,50 | 1,90% | 6.072.910,00 |
| 13.08.2026 | 21,21 | 21,29 | 20,88 | 21,10 | -1,63% | 6.330.348,00 |
| 12.08.2026 | 21,37 | 21,59 | 21,30 | 21,45 | -0,05% | 8.377.790,00 |
| 11.08.2026 | 21,31 | 21,60 | 21,10 | 21,46 | 1,08% | 8.486.707,00 |
| 10.08.2026 | 20,49 | 21,25 | 20,47 | 21,23 | 5,36% | 8.567.722,00 |
| 07.08.2026 | 20,01 | 20,38 | 19,83 | 20,15 | -0,64% | 7.431.601,00 |
| 06.08.2026 | 20,55 | 21,02 | 20,17 | 20,28 | 2,48% | 14.761.133,00 |
| 05.08.2026 | 20,55 | 20,57 | 19,77 | 19,79 | -3,46% | 10.115.201,00 |
| 04.08.2026 | 20,40 | 20,75 | 20,19 | 20,50 | -1,91% | 10.002.424,00 |
| 03.08.2026 | 20,62 | 20,99 | 20,46 | 20,90 | -1,92% | 8.329.029,00 |
| 31.07.2026 | 21,19 | 21,38 | 20,83 | 21,31 | 1,48% | 7.339.393,00 |
| 30.07.2026 | 20,54 | 21,03 | 20,52 | 21,00 | 1,20% | 6.301.742,00 |
| 29.07.2026 | 20,33 | 20,87 | 20,26 | 20,75 | 5,17% | 8.971.771,00 |
| 28.07.2026 | 20,25 | 20,35 | 19,63 | 19,73 | -2,57% | 8.577.200,00 |
| 27.07.2026 | 20,77 | 21,09 | 20,24 | 20,25 | -5,15% | 7.085.668,00 |
| 24.07.2026 | 21,40 | 21,76 | 21,27 | 21,35 | -0,09% | 8.042.830,00 |
| 23.07.2026 | 21,71 | 21,95 | 21,25 | 21,37 | -0,14% | 12.965.514,00 |
| 22.07.2026 | 21,40 | 21,52 | 21,24 | 21,40 | 2,00% | 7.111.869,00 |
| 21.07.2026 | 20,57 | 20,98 | 20,44 | 20,98 | 3,45% | 8.981.556,00 |
| 20.07.2026 | 20,23 | 20,65 | 20,09 | 20,28 | 0,35% | 8.987.138,00 |
| 17.07.2026 | 19,96 | 20,23 | 19,76 | 20,21 | 2,48% | 7.491.806,00 |
| 16.07.2026 | 19,64 | 19,94 | 19,64 | 19,72 | 0,66% | 8.446.024,00 |
| 15.07.2026 | 19,63 | 19,77 | 19,29 | 19,59 | 0,00% | 6.707.219,00 |
| 14.07.2026 | 19,79 | 19,86 | 19,43 | 19,59 | -0,15% | 13.078.919,00 |
| 13.07.2026 | 19,45 | 19,78 | 19,34 | 19,62 | 2,45% | 7.378.510,00 |
| 10.07.2026 | 19,20 | 19,27 | 18,95 | 19,15 | 0,47% | 5.264.403,00 |
| 09.07.2026 | 19,55 | 19,55 | 18,99 | 19,06 | -1,55% | 5.940.522,00 |
| 08.07.2026 | 19,49 | 19,64 | 19,16 | 19,36 | 1,41% | 8.451.710,00 |
| 07.07.2026 | 18,31 | 19,22 | 18,26 | 19,09 | 4,95% | 11.388.574,00 |
| 06.07.2026 | 18,00 | 18,27 | 18,00 | 18,19 | -0,05% | 6.976.616,00 |
| 02.07.2026 | 18,04 | 18,24 | 17,97 | 18,20 | 1,51% | 9.456.780,00 |
| 01.07.2026 | 18,27 | 18,52 | 17,90 | 17,93 | -2,61% | 7.477.830,00 |
| 30.06.2026 | 18,63 | 18,85 | 18,38 | 18,41 | -0,32% | 9.860.113,00 |
| 29.06.2026 | 18,60 | 18,84 | 18,43 | 18,47 | -1,34% | 12.710.038,00 |
| 26.06.2026 | 18,79 | 18,95 | 18,44 | 18,72 | -0,74% | 24.249.467,00 |
| 25.06.2026 | 18,51 | 18,91 | 18,39 | 18,86 | 0,86% | 11.610.340,00 |
| 24.06.2026 | 18,70 | 18,73 | 18,36 | 18,70 | -2,50% | 12.076.950,00 |
| 23.06.2026 | 18,89 | 19,39 | 18,84 | 19,18 | 0,95% | 11.639.748,00 |
| 22.06.2026 | 18,72 | 19,00 | 18,44 | 19,00 | 3,09% | 12.659.657,00 |
| 18.06.2026 | 18,37 | 18,50 | 18,04 | 18,43 | -0,70% | 26.626.713,00 |
| 17.06.2026 | 18,65 | 18,96 | 18,49 | 18,56 | -0,59% | 13.254.021,00 |
| 16.06.2026 | 18,42 | 18,72 | 18,40 | 18,67 | -1,22% | 13.940.766,00 |
| 15.06.2026 | 18,65 | 19,14 | 18,51 | 18,90 | -3,13% | 16.645.050,00 |
| 12.06.2026 | 19,12 | 19,68 | 19,09 | 19,51 | 1,30% | 11.186.952,00 |
| 11.06.2026 | 20,00 | 20,15 | 19,16 | 19,26 | -2,38% | 8.584.037,00 |
| 10.06.2026 | 19,39 | 19,97 | 19,39 | 19,73 | 2,76% | 8.769.359,00 |
| 09.06.2026 | 19,50 | 19,53 | 18,89 | 19,20 | -1,99% | 7.711.673,00 |
| 08.06.2026 | 19,46 | 19,73 | 19,42 | 19,59 | 2,19% | 6.467.098,00 |
| 05.06.2026 | 20,01 | 20,13 | 19,15 | 19,17 | -4,91% | 8.865.284,00 |
| 04.06.2026 | 19,88 | 20,25 | 19,83 | 20,16 | -0,10% | 5.916.364,00 |
| 03.06.2026 | 19,87 | 20,54 | 19,82 | 20,18 | 2,33% | 10.106.177,00 |
| 02.06.2026 | 19,64 | 19,85 | 19,60 | 19,72 | 0,25% | 7.296.606,00 |
| 01.06.2026 | 19,70 | 19,99 | 19,59 | 19,67 | 2,29% | 8.173.814,00 |
| 29.05.2026 | 19,46 | 19,46 | 18,87 | 19,23 | -0,47% | 9.407.138,00 |