206,800$
-0,48%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 205,36 | 210,28 | 203,29 | 206,80 | -0,48% | 4.119,00 |
| 03.12.2024 | 199,10 | 211,46 | 199,00 | 207,80 | 4,95% | 10.010,00 |
| 02.12.2024 | 199,99 | 200,05 | 198,00 | 198,00 | -1,52% | 4.663,00 |
| 29.11.2024 | 200,71 | 202,50 | 200,71 | 201,05 | -1,20% | 2.011,00 |
| 27.11.2024 | 204,33 | 204,50 | 203,01 | 203,50 | -0,53% | 2.643,00 |
| 26.11.2024 | 200,49 | 204,59 | 199,05 | 204,59 | 0,34% | 5.879,00 |
| 25.11.2024 | 205,00 | 205,00 | 197,02 | 203,90 | 0,47% | 6.769,00 |
| 22.11.2024 | 206,00 | 207,80 | 197,39 | 202,95 | 1,89% | 5.758,00 |
| 20.11.2024 | 198,22 | 199,19 | 196,00 | 199,19 | 2,99% | 8.772,00 |
| 19.11.2024 | 189,87 | 198,08 | 186,63 | 193,40 | 0,46% | 4.122,00 |
| 18.11.2024 | 198,38 | 200,00 | 192,52 | 192,52 | -4,55% | 9.807,00 |
| 15.11.2024 | 192,26 | 203,03 | 192,26 | 201,70 | 8,06% | 15.135,00 |
| 14.11.2024 | 177,69 | 186,66 | 177,42 | 186,66 | 5,15% | 5.873,00 |
| 13.11.2024 | 177,51 | 177,51 | 177,51 | 177,51 | -1,89% | 298,00 |
| 12.11.2024 | 182,01 | 182,01 | 179,01 | 180,93 | -1,40% | 3.236,00 |
| 11.11.2024 | 184,84 | 184,84 | 183,49 | 183,49 | -0,77% | 1.887,00 |
| 08.11.2024 | 175,79 | 184,92 | 175,79 | 184,92 | 2,55% | 3.124,00 |
| 07.11.2024 | 186,20 | 188,78 | 180,32 | 180,32 | -1,94% | 3.417,00 |
| 06.11.2024 | 172,92 | 184,00 | 172,92 | 183,88 | 7,62% | 13.884,00 |
| 05.11.2024 | 165,77 | 170,86 | 165,77 | 170,86 | 4,82% | 3.607,00 |
| 04.11.2024 | 162,95 | 164,05 | 162,95 | 163,00 | -0,12% | 2.910,00 |
| 01.11.2024 | 164,70 | 165,18 | 163,19 | 163,19 | 0,64% | 2.474,00 |
| 31.10.2024 | 162,15 | 162,15 | 162,15 | 162,15 | -0,07% | 1.960,00 |
| 30.10.2024 | 165,53 | 165,53 | 159,98 | 162,27 | -1,22% | 3.183,00 |
| 29.10.2024 | 163,31 | 164,28 | 163,31 | 164,28 | 0,78% | 2.435,00 |
| 28.10.2024 | 167,62 | 167,62 | 162,51 | 163,01 | -2,97% | 4.662,00 |
| 25.10.2024 | 171,96 | 172,42 | 168,00 | 168,00 | -1,23% | 3.757,00 |
| 24.10.2024 | 166,56 | 170,22 | 162,12 | 170,10 | 3,67% | 3.821,00 |
| 23.10.2024 | 164,00 | 164,08 | 163,00 | 164,08 | -1,75% | 2.999,00 |
| 22.10.2024 | 162,27 | 167,57 | 162,27 | 167,00 | 2,32% | 4.220,00 |
| 21.10.2024 | 165,32 | 166,28 | 163,21 | 163,21 | -0,48% | 4.199,00 |
| 18.10.2024 | 166,00 | 168,47 | 164,00 | 164,00 | -1,20% | 6.192,00 |
| 17.10.2024 | 163,28 | 166,00 | 163,28 | 165,99 | -0,46% | 5.323,00 |
| 16.10.2024 | 159,70 | 166,75 | 159,01 | 166,75 | 5,64% | 10.976,00 |
| 15.10.2024 | 166,08 | 166,08 | 157,51 | 157,85 | -5,70% | 5.926,00 |
| 14.10.2024 | 162,77 | 167,40 | 160,00 | 167,40 | 4,51% | 7.029,00 |
| 11.10.2024 | 164,85 | 174,98 | 160,17 | 160,17 | -2,81% | 6.705,00 |
| 10.10.2024 | 159,95 | 164,80 | 159,95 | 164,80 | 3,43% | 8.163,00 |
| 09.10.2024 | 150,22 | 159,38 | 150,22 | 159,34 | 5,79% | 21.068,00 |
| 08.10.2024 | 146,52 | 151,19 | 144,50 | 150,62 | 0,10% | 6.870,00 |
| 07.10.2024 | 153,70 | 153,70 | 150,35 | 150,47 | -0,48% | 3.166,00 |
| 04.10.2024 | 153,00 | 153,80 | 151,01 | 151,20 | -0,40% | 4.914,00 |
| 03.10.2024 | 148,76 | 151,80 | 148,76 | 151,80 | 3,65% | 5.799,00 |
| 02.10.2024 | 146,14 | 147,92 | 146,14 | 146,46 | 0,94% | 8.622,00 |
| 01.10.2024 | 137,80 | 145,10 | 137,78 | 145,10 | 5,30% | 9.855,00 |
| 30.09.2024 | 138,56 | 142,53 | 137,26 | 137,80 | -1,13% | 9.840,00 |
| 27.09.2024 | 138,90 | 140,11 | 138,90 | 139,38 | 0,13% | 5.351,00 |
| 26.09.2024 | 147,76 | 147,76 | 138,82 | 139,20 | -5,31% | 15.260,00 |
| 25.09.2024 | 151,67 | 151,67 | 147,00 | 147,00 | -2,97% | 6.879,00 |
| 24.09.2024 | 149,49 | 153,83 | 146,50 | 151,50 | 1,13% | 8.177,00 |
| 23.09.2024 | 149,00 | 150,00 | 147,41 | 149,81 | 0,83% | 8.982,00 |
| 20.09.2024 | 145,45 | 150,00 | 145,45 | 148,57 | 0,83% | 4.893,00 |
| 19.09.2024 | 142,36 | 147,40 | 142,36 | 147,35 | 4,56% | 8.406,00 |
| 18.09.2024 | 132,20 | 140,93 | 132,20 | 140,93 | 5,17% | 4.784,00 |
| 17.09.2024 | 130,01 | 134,80 | 130,01 | 134,00 | 0,40% | 11.591,00 |
| 16.09.2024 | 134,54 | 134,54 | 129,79 | 133,47 | -0,17% | 12.635,00 |
| 13.09.2024 | 134,00 | 134,00 | 130,55 | 133,70 | -0,25% | 9.450,00 |
| 12.09.2024 | 127,77 | 134,04 | 127,77 | 134,04 | 5,54% | 6.080,00 |
| 11.09.2024 | 124,25 | 127,80 | 124,25 | 127,00 | 0,05% | 5.469,00 |
| 10.09.2024 | 126,90 | 130,00 | 122,74 | 126,94 | -0,01% | 12.614,00 |
| 09.09.2024 | 127,19 | 127,19 | 125,90 | 126,95 | 0,87% | 7.691,00 |
| 06.09.2024 | 131,45 | 132,00 | 122,49 | 125,85 | -3,23% | 9.276,00 |
| 05.09.2024 | 133,78 | 133,78 | 130,05 | 130,05 | -1,02% | 5.535,00 |
| 04.09.2024 | 129,88 | 136,00 | 129,31 | 131,39 | 1,56% | 5.420,00 |
| 03.09.2024 | 133,98 | 133,98 | 129,37 | 129,37 | -2,74% | 4.272,00 |
| 30.08.2024 | 133,60 | 134,44 | 133,02 | 133,02 | -0,37% | 2.635,00 |
| 29.08.2024 | 134,55 | 138,00 | 133,52 | 133,52 | 0,43% | 5.753,00 |
| 28.08.2024 | 133,84 | 135,63 | 131,23 | 132,95 | -0,11% | 8.927,00 |
| 27.08.2024 | 135,68 | 135,68 | 132,42 | 133,09 | -1,20% | 4.837,00 |
| 26.08.2024 | 133,62 | 138,00 | 133,62 | 134,70 | 2,17% | 7.531,00 |
| 23.08.2024 | 129,95 | 134,00 | 129,95 | 131,84 | 2,32% | 4.534,00 |
| 22.08.2024 | 129,20 | 131,20 | 128,85 | 128,85 | -0,27% | 2.274,00 |
| 21.08.2024 | 132,97 | 133,07 | 127,71 | 129,20 | 0,08% | 7.833,00 |
| 20.08.2024 | 133,12 | 134,25 | 129,02 | 129,10 | -3,02% | 4.070,00 |
| 19.08.2024 | 132,18 | 136,00 | 132,18 | 133,12 | 1,14% | 4.826,00 |
| 16.08.2024 | 128,45 | 133,64 | 128,45 | 131,62 | 2,47% | 7.336,00 |
| 15.08.2024 | 119,75 | 128,45 | 119,75 | 128,45 | 7,51% | 8.872,00 |
| 14.08.2024 | 117,61 | 119,48 | 117,12 | 119,48 | 9,56% | 1.562,00 |
| 13.08.2024 | 105,03 | 111,54 | 105,03 | 109,05 | -0,46% | 2.097,00 |
| 12.08.2024 | 109,15 | 112,73 | 109,15 | 109,55 | 2,05% | 2.845,00 |
| 09.08.2024 | 110,36 | 110,36 | 107,35 | 107,35 | -1,90% | 823,00 |
| 08.08.2024 | 109,43 | 109,43 | 109,43 | 109,43 | 3,93% | 610,00 |
| 07.08.2024 | 108,49 | 108,49 | 105,29 | 105,29 | -0,86% | 1.927,00 |
| 06.08.2024 | 105,09 | 107,60 | 105,07 | 106,20 | -2,73% | 3.038,00 |
| 05.08.2024 | 106,01 | 109,18 | 105,98 | 109,18 | -6,80% | 3.354,00 |
| 01.08.2024 | 117,14 | 117,14 | 117,14 | 117,14 | -0,83% | 2.116,00 |
| 31.07.2024 | 118,07 | 119,00 | 118,07 | 118,12 | -0,80% | 6.499,00 |
| 30.07.2024 | 114,99 | 119,07 | 114,99 | 119,07 | 3,54% | 3.494,00 |
| 29.07.2024 | 115,39 | 116,29 | 115,00 | 115,00 | -1,93% | 2.450,00 |
| 26.07.2024 | 117,26 | 117,26 | 117,26 | 117,26 | -0,07% | 547,00 |
| 25.07.2024 | 116,25 | 118,00 | 114,95 | 117,35 | -0,82% | 10.719,00 |
| 24.07.2024 | 115,45 | 118,61 | 115,45 | 118,32 | 1,06% | 4.186,00 |
| 23.07.2024 | 116,41 | 117,10 | 116,39 | 117,08 | 0,29% | 3.967,00 |
| 22.07.2024 | 116,98 | 117,00 | 115,51 | 116,74 | 0,29% | 4.399,00 |
| 19.07.2024 | 116,35 | 117,36 | 116,35 | 116,40 | -0,60% | 1.556,00 |
| 18.07.2024 | 117,64 | 118,00 | 117,01 | 117,10 | -2,07% | 3.001,00 |
| 17.07.2024 | 119,36 | 120,75 | 117,57 | 119,58 | 0,48% | 5.893,00 |
| 16.07.2024 | 119,09 | 120,42 | 117,06 | 119,00 | 0,85% | 8.185,00 |
| 15.07.2024 | 116,00 | 118,00 | 114,01 | 118,00 | 2,40% | 3.314,00 |
| 11.07.2024 | 106,99 | 115,24 | 106,98 | 115,23 | 9,69% | 6.926,00 |