173,335$
-6,06%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 186,75 | 186,96 | 172,41 | 173,34 | -6,06% | 55.836,00 |
| 11.12.2025 | 190,00 | 192,51 | 184,34 | 184,51 | -3,08% | 32.720,00 |
| 10.12.2025 | 191,99 | 192,00 | 184,39 | 190,38 | -0,93% | 43.635,00 |
| 09.12.2025 | 183,17 | 193,70 | 183,17 | 192,16 | 3,68% | 47.226,00 |
| 08.12.2025 | 183,11 | 191,45 | 182,59 | 185,34 | -2,45% | 25.930,00 |
| 05.12.2025 | 190,50 | 198,63 | 189,32 | 190,00 | -1,46% | 28.125,00 |
| 04.12.2025 | 187,98 | 195,75 | 187,34 | 192,81 | 3,10% | 34.948,00 |
| 03.12.2025 | 183,35 | 187,91 | 180,36 | 187,02 | 3,30% | 33.137,00 |
| 02.12.2025 | 180,91 | 183,50 | 178,25 | 181,05 | -0,70% | 65.250,00 |
| 01.12.2025 | 182,77 | 186,86 | 174,67 | 182,32 | -0,70% | 79.878,00 |
| 28.11.2025 | 173,11 | 183,61 | 166,41 | 183,61 | 5,39% | 40.219,00 |
| 26.11.2025 | 167,60 | 175,37 | 167,60 | 174,22 | 3,95% | 20.305,00 |
| 25.11.2025 | 165,05 | 167,60 | 154,06 | 167,60 | 1,63% | 46.009,00 |
| 24.11.2025 | 152,14 | 167,99 | 148,78 | 164,91 | 12,77% | 63.343,00 |
| 20.11.2025 | 144,59 | 152,80 | 144,59 | 146,24 | 2,55% | 61.573,00 |
| 19.11.2025 | 140,59 | 145,45 | 138,01 | 142,60 | -1,44% | 45.886,00 |
| 18.11.2025 | 135,95 | 144,68 | 134,20 | 144,68 | 7,31% | 25.072,00 |
| 17.11.2025 | 139,83 | 139,83 | 133,40 | 134,83 | -5,16% | 47.245,00 |
| 13.11.2025 | 141,24 | 145,55 | 139,69 | 142,16 | 1,20% | 38.253,00 |
| 12.11.2025 | 144,05 | 147,59 | 139,88 | 140,47 | -3,79% | 29.856,00 |
| 11.11.2025 | 144,00 | 148,15 | 141,48 | 146,01 | 1,91% | 66.320,00 |
| 10.11.2025 | 137,99 | 145,14 | 136,40 | 143,28 | 4,15% | 82.821,00 |
| 07.11.2025 | 133,73 | 140,03 | 131,79 | 137,58 | 3,18% | 63.739,00 |
| 06.11.2025 | 132,99 | 136,05 | 132,98 | 133,33 | -0,05% | 29.162,00 |
| 05.11.2025 | 135,24 | 135,52 | 132,11 | 133,40 | 0,20% | 23.421,00 |
| 04.11.2025 | 132,09 | 135,69 | 130,70 | 133,13 | -1,52% | 63.231,00 |
| 03.11.2025 | 137,28 | 138,03 | 133,59 | 135,19 | -0,07% | 48.417,00 |
| 31.10.2025 | 131,01 | 137,68 | 131,01 | 135,28 | 2,87% | 90.080,00 |
| 30.10.2025 | 128,26 | 132,20 | 126,40 | 131,50 | 2,27% | 43.400,00 |
| 29.10.2025 | 131,45 | 138,97 | 127,21 | 128,58 | -2,46% | 68.515,00 |
| 28.10.2025 | 151,73 | 151,81 | 128,80 | 131,82 | -12,93% | 104.389,00 |
| 27.10.2025 | 158,19 | 159,00 | 150,51 | 151,39 | -3,26% | 196.635,00 |
| 24.10.2025 | 161,27 | 162,63 | 155,29 | 156,49 | -2,16% | 97.665,00 |
| 23.10.2025 | 157,17 | 162,63 | 156,29 | 159,94 | 3,34% | 130.519,00 |
| 22.10.2025 | 153,21 | 155,80 | 151,26 | 154,77 | 1,14% | 173.531,00 |
| 21.10.2025 | 160,76 | 160,76 | 152,29 | 153,03 | -3,69% | 133.345,00 |
| 20.10.2025 | 153,55 | 160,40 | 153,55 | 158,90 | 2,73% | 169.024,00 |
| 17.10.2025 | 156,86 | 159,38 | 152,83 | 154,68 | -1,10% | 191.802,00 |
| 16.10.2025 | 165,43 | 165,99 | 153,37 | 156,40 | -4,21% | 180.070,00 |
| 15.10.2025 | 163,05 | 169,38 | 157,01 | 163,27 | 0,16% | 245.278,00 |
| 14.10.2025 | 156,82 | 164,77 | 154,90 | 163,01 | 2,68% | 99.628,00 |
| 13.10.2025 | 152,85 | 159,47 | 149,87 | 158,75 | 5,85% | 205.697,00 |
| 10.10.2025 | 160,70 | 162,42 | 149,22 | 149,98 | -6,81% | 189.658,00 |
| 09.10.2025 | 164,51 | 167,90 | 159,27 | 160,94 | -2,15% | 227.301,00 |
| 08.10.2025 | 171,24 | 171,24 | 164,47 | 164,47 | -3,12% | 197.888,00 |
| 07.10.2025 | 166,18 | 170,54 | 162,97 | 169,76 | 2,09% | 173.711,00 |
| 06.10.2025 | 166,80 | 167,83 | 160,86 | 166,29 | 4,36% | 181.978,00 |
| 02.10.2025 | 170,19 | 171,86 | 157,44 | 159,35 | -7,02% | 108.038,00 |
| 01.10.2025 | 165,68 | 171,82 | 160,26 | 171,38 | 2,33% | 103.737,00 |
| 30.09.2025 | 158,15 | 167,92 | 156,95 | 167,47 | 4,08% | 52.371,00 |
| 29.09.2025 | 171,55 | 171,55 | 160,29 | 160,91 | -6,68% | 84.162,00 |
| 26.09.2025 | 171,01 | 177,70 | 169,90 | 172,44 | 0,05% | 160.097,00 |
| 25.09.2025 | 172,77 | 175,60 | 169,02 | 172,35 | -1,31% | 78.996,00 |
| 24.09.2025 | 175,89 | 177,23 | 173,13 | 174,64 | 0,70% | 68.632,00 |
| 23.09.2025 | 171,79 | 180,81 | 171,20 | 173,42 | 1,66% | 29.541,00 |
| 22.09.2025 | 161,09 | 171,70 | 161,09 | 170,59 | 4,32% | 25.239,00 |
| 19.09.2025 | 170,65 | 171,73 | 163,53 | 163,53 | -4,79% | 61.759,00 |
| 18.09.2025 | 173,76 | 175,97 | 169,49 | 171,76 | -0,03% | 46.863,00 |
| 17.09.2025 | 176,05 | 176,50 | 170,48 | 171,81 | -2,30% | 75.309,00 |
| 16.09.2025 | 173,36 | 177,00 | 172,53 | 175,86 | 2,28% | 62.208,00 |
| 15.09.2025 | 172,21 | 172,39 | 164,96 | 171,95 | 0,86% | 96.999,00 |
| 12.09.2025 | 168,52 | 176,29 | 165,32 | 170,48 | 2,98% | 102.287,00 |
| 11.09.2025 | 162,90 | 166,19 | 160,63 | 165,55 | 1,45% | 50.824,00 |
| 10.09.2025 | 154,44 | 164,58 | 153,53 | 163,18 | 6,67% | 54.810,00 |
| 09.09.2025 | 154,14 | 155,51 | 150,80 | 152,97 | 0,19% | 73.395,00 |
| 08.09.2025 | 154,39 | 155,40 | 150,49 | 152,68 | 0,05% | 55.246,00 |
| 05.09.2025 | 152,92 | 154,47 | 147,39 | 152,60 | -0,81% | 91.215,00 |
| 04.09.2025 | 150,56 | 154,00 | 148,68 | 153,85 | 2,90% | 39.332,00 |
| 03.09.2025 | 159,24 | 159,24 | 148,50 | 149,52 | -0,92% | 81.472,00 |
| 02.09.2025 | 150,26 | 152,22 | 145,90 | 150,91 | -0,24% | 92.431,00 |
| 29.08.2025 | 151,20 | 153,60 | 150,30 | 151,27 | 0,52% | 42.510,00 |
| 28.08.2025 | 152,08 | 153,60 | 149,85 | 150,49 | -1,90% | 69.224,00 |
| 27.08.2025 | 152,72 | 156,00 | 150,37 | 153,41 | 0,34% | 91.092,00 |
| 26.08.2025 | 145,32 | 153,84 | 145,22 | 152,89 | 4,73% | 44.544,00 |
| 25.08.2025 | 149,45 | 151,85 | 145,99 | 145,99 | -2,71% | 30.875,00 |
| 22.08.2025 | 146,57 | 154,00 | 146,06 | 150,06 | 3,85% | 32.133,00 |
| 21.08.2025 | 149,90 | 150,82 | 141,50 | 144,50 | -3,60% | 34.234,00 |
| 20.08.2025 | 148,09 | 150,32 | 144,00 | 149,90 | 0,91% | 30.090,00 |
| 19.08.2025 | 144,84 | 149,50 | 144,84 | 148,55 | 1,63% | 38.047,00 |
| 18.08.2025 | 149,41 | 149,99 | 143,90 | 146,17 | -2,16% | 45.306,00 |
| 15.08.2025 | 163,47 | 164,32 | 148,37 | 149,39 | -8,38% | 76.122,00 |
| 14.08.2025 | 183,38 | 183,38 | 158,74 | 163,05 | -11,23% | 152.305,00 |
| 13.08.2025 | 177,77 | 183,84 | 175,47 | 183,68 | 3,46% | 129.979,00 |
| 12.08.2025 | 173,16 | 177,98 | 171,98 | 177,53 | 3,57% | 125.004,00 |
| 11.08.2025 | 177,23 | 177,23 | 167,90 | 171,41 | -1,98% | 84.296,00 |
| 08.08.2025 | 168,59 | 175,50 | 167,65 | 174,87 | 4,84% | 157.812,00 |
| 07.08.2025 | 169,93 | 171,85 | 165,27 | 166,80 | -0,50% | 120.931,00 |
| 06.08.2025 | 170,86 | 172,63 | 165,78 | 167,64 | -0,32% | 176.839,00 |
| 05.08.2025 | 162,60 | 168,93 | 159,95 | 168,18 | 2,68% | 83.247,00 |
| 04.08.2025 | 157,71 | 163,79 | 157,71 | 163,79 | 3,30% | 37.282,00 |
| 01.08.2025 | 163,24 | 164,99 | 157,47 | 158,55 | -5,94% | 60.237,00 |
| 31.07.2025 | 169,01 | 172,58 | 165,35 | 168,57 | -0,67% | 70.982,00 |
| 30.07.2025 | 183,08 | 183,08 | 165,24 | 169,70 | -6,70% | 78.910,00 |
| 29.07.2025 | 178,57 | 184,42 | 175,88 | 181,89 | 3,16% | 88.608,00 |
| 28.07.2025 | 177,39 | 181,22 | 174,72 | 176,32 | -0,31% | 54.668,00 |
| 25.07.2025 | 177,45 | 177,45 | 172,78 | 176,87 | 0,66% | 65.090,00 |
| 24.07.2025 | 179,31 | 179,31 | 170,66 | 175,71 | -1,94% | 63.948,00 |
| 23.07.2025 | 164,44 | 179,92 | 164,44 | 179,18 | 10,45% | 71.299,00 |
| 22.07.2025 | 156,85 | 164,35 | 156,61 | 162,22 | 3,67% | 14.215,00 |
| 21.07.2025 | 163,25 | 163,25 | 156,23 | 156,47 | -3,02% | 69.128,00 |