199,640$
-3,09%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 193,13 | 201,73 | 178,64 | 199,64 | -3,09% | 81.795,00 |
| 16.04.2026 | 191,30 | 208,91 | 191,30 | 206,00 | 7,25% | 45.207,00 |
| 15.04.2026 | 198,05 | 198,56 | 188,02 | 192,07 | -3,04% | 41.394,00 |
| 14.04.2026 | 214,90 | 214,90 | 197,98 | 198,10 | -8,77% | 59.113,00 |
| 13.04.2026 | 222,65 | 227,00 | 208,35 | 217,14 | -1,49% | 124.808,00 |
| 10.04.2026 | 225,54 | 226,45 | 219,60 | 220,43 | -1,37% | 140.191,00 |
| 09.04.2026 | 230,40 | 232,80 | 221,49 | 223,49 | -2,75% | 101.281,00 |
| 08.04.2026 | 227,50 | 231,71 | 213,61 | 229,80 | -5,86% | 199.766,00 |
| 07.04.2026 | 239,50 | 249,50 | 239,50 | 244,10 | 2,31% | 194.530,00 |
| 06.04.2026 | 231,42 | 239,15 | 228,01 | 238,60 | 1,90% | 149.975,00 |
| 02.04.2026 | 231,53 | 240,00 | 221,34 | 234,16 | 1,96% | 87.610,00 |
| 01.04.2026 | 231,30 | 231,30 | 218,01 | 229,65 | -1,38% | 74.566,00 |
| 31.03.2026 | 239,45 | 242,11 | 226,77 | 232,86 | -0,29% | 103.902,00 |
| 30.03.2026 | 244,62 | 244,62 | 232,20 | 233,54 | -2,50% | 30.587,00 |
| 27.03.2026 | 228,88 | 240,10 | 228,58 | 239,54 | 5,91% | 62.403,00 |
| 26.03.2026 | 224,10 | 230,00 | 221,55 | 226,17 | 1,20% | 22.855,00 |
| 25.03.2026 | 221,54 | 224,49 | 216,01 | 223,48 | -0,52% | 21.354,00 |
| 24.03.2026 | 218,97 | 229,32 | 211,75 | 224,64 | 2,46% | 43.671,00 |
| 23.03.2026 | 212,90 | 221,44 | 212,90 | 219,26 | 1,60% | 34.622,00 |
| 20.03.2026 | 218,76 | 224,20 | 214,31 | 215,80 | -1,20% | 90.321,00 |
| 19.03.2026 | 217,98 | 225,00 | 216,96 | 218,42 | 0,64% | 56.560,00 |
| 18.03.2026 | 211,05 | 219,51 | 211,05 | 217,04 | 2,02% | 49.503,00 |
| 17.03.2026 | 215,00 | 220,85 | 211,92 | 212,75 | 2,66% | 45.297,00 |
| 16.03.2026 | 203,90 | 212,99 | 202,20 | 207,24 | -0,43% | 25.375,00 |
| 13.03.2026 | 209,22 | 210,16 | 206,10 | 208,13 | -1,72% | 26.904,00 |
| 12.03.2026 | 209,99 | 218,90 | 208,51 | 211,77 | 0,64% | 63.749,00 |
| 11.03.2026 | 201,27 | 212,65 | 195,64 | 210,42 | 4,10% | 26.859,00 |
| 10.03.2026 | 201,45 | 210,00 | 201,03 | 202,13 | 0,06% | 31.391,00 |
| 09.03.2026 | 205,30 | 207,50 | 199,42 | 202,02 | -2,77% | 22.306,00 |
| 06.03.2026 | 211,95 | 213,20 | 207,10 | 207,78 | -0,69% | 61.246,00 |
| 05.03.2026 | 205,50 | 216,00 | 205,50 | 209,22 | 2,97% | 73.889,00 |
| 04.03.2026 | 198,83 | 204,01 | 194,87 | 203,19 | 0,86% | 66.753,00 |
| 03.03.2026 | 206,09 | 208,51 | 200,00 | 201,45 | -2,21% | 25.815,00 |
| 02.03.2026 | 204,31 | 207,00 | 201,45 | 206,00 | 3,57% | 90.859,00 |
| 27.02.2026 | 184,70 | 198,90 | 183,00 | 198,90 | 8,16% | 45.796,00 |
| 26.02.2026 | 181,22 | 186,10 | 177,60 | 183,89 | 0,70% | 28.735,00 |
| 25.02.2026 | 188,41 | 188,41 | 180,22 | 182,62 | -0,60% | 41.189,00 |
| 24.02.2026 | 185,05 | 189,20 | 179,60 | 183,72 | -2,30% | 35.699,00 |
| 20.02.2026 | 179,32 | 189,25 | 175,38 | 188,04 | 2,99% | 69.962,00 |
| 19.02.2026 | 174,57 | 184,49 | 172,57 | 182,58 | 5,12% | 69.371,00 |
| 18.02.2026 | 172,64 | 174,66 | 170,30 | 173,69 | 3,70% | 40.510,00 |
| 17.02.2026 | 174,18 | 179,99 | 167,25 | 167,50 | -2,57% | 41.937,00 |
| 13.02.2026 | 175,00 | 179,63 | 171,86 | 171,91 | -1,49% | 22.009,00 |
| 12.02.2026 | 196,68 | 196,68 | 172,58 | 174,51 | -11,51% | 50.661,00 |
| 11.02.2026 | 191,53 | 199,85 | 191,53 | 197,20 | 3,42% | 84.124,00 |
| 10.02.2026 | 192,32 | 193,21 | 184,55 | 190,68 | -1,19% | 94.194,00 |
| 09.02.2026 | 194,95 | 202,82 | 192,97 | 192,97 | 0,63% | 47.880,00 |
| 06.02.2026 | 191,25 | 195,76 | 188,98 | 191,77 | 1,37% | 45.420,00 |
| 05.02.2026 | 184,64 | 190,00 | 182,98 | 189,18 | -0,75% | 67.474,00 |
| 04.02.2026 | 181,73 | 191,65 | 181,27 | 190,60 | 5,13% | 38.024,00 |
| 03.02.2026 | 176,27 | 181,63 | 173,49 | 181,30 | 3,48% | 58.138,00 |
| 02.02.2026 | 178,85 | 181,20 | 171,10 | 175,20 | -4,02% | 58.158,00 |
| 30.01.2026 | 181,62 | 184,35 | 178,72 | 182,53 | -1,00% | 56.688,00 |
| 29.01.2026 | 185,00 | 192,00 | 182,18 | 184,37 | 1,45% | 65.784,00 |
| 28.01.2026 | 175,95 | 183,20 | 175,89 | 181,74 | 3,27% | 46.346,00 |
| 27.01.2026 | 173,35 | 177,86 | 173,35 | 175,98 | 2,31% | 29.687,00 |
| 26.01.2026 | 172,26 | 173,31 | 169,28 | 172,01 | 2,30% | 56.211,00 |
| 22.01.2026 | 177,72 | 179,05 | 168,14 | 168,14 | -5,09% | 39.007,00 |
| 21.01.2026 | 177,00 | 178,12 | 173,16 | 177,16 | 3,13% | 86.213,00 |
| 20.01.2026 | 167,99 | 172,70 | 165,39 | 171,79 | 1,47% | 70.180,00 |
| 16.01.2026 | 171,49 | 175,42 | 168,44 | 169,30 | -1,17% | 31.106,00 |
| 15.01.2026 | 176,56 | 176,86 | 169,58 | 171,30 | -3,83% | 49.175,00 |
| 14.01.2026 | 180,00 | 186,00 | 176,94 | 178,12 | -0,69% | 45.566,00 |
| 13.01.2026 | 179,55 | 186,69 | 178,95 | 179,35 | -1,56% | 68.614,00 |
| 12.01.2026 | 175,85 | 184,82 | 175,85 | 182,20 | 3,68% | 44.176,00 |
| 09.01.2026 | 170,12 | 176,91 | 166,22 | 175,73 | 5,86% | 108.543,00 |
| 08.01.2026 | 163,20 | 167,11 | 163,20 | 166,00 | 0,44% | 38.771,00 |
| 07.01.2026 | 167,78 | 171,05 | 163,39 | 165,27 | -0,63% | 49.283,00 |
| 06.01.2026 | 165,06 | 174,37 | 165,06 | 166,32 | -3,18% | 95.520,00 |
| 05.01.2026 | 181,03 | 181,03 | 169,08 | 171,78 | -4,06% | 92.922,00 |
| 02.01.2026 | 171,01 | 179,33 | 169,41 | 179,05 | 4,71% | 74.628,00 |
| 31.12.2025 | 177,91 | 180,46 | 170,46 | 171,00 | -3,06% | 95.053,00 |
| 30.12.2025 | 178,12 | 180,78 | 175,57 | 176,39 | -0,87% | 46.434,00 |
| 29.12.2025 | 181,00 | 182,93 | 177,87 | 177,93 | 1,30% | 32.274,00 |
| 26.12.2025 | 178,87 | 183,82 | 173,80 | 175,64 | -2,91% | 109.243,00 |
| 24.12.2025 | 178,63 | 183,24 | 175,67 | 180,91 | 2,14% | 16.678,00 |
| 23.12.2025 | 176,89 | 180,69 | 176,39 | 177,12 | -0,33% | 50.858,00 |
| 22.12.2025 | 170,73 | 177,93 | 170,73 | 177,70 | 5,65% | 74.606,00 |
| 19.12.2025 | 167,81 | 175,65 | 167,54 | 168,19 | 0,60% | 116.857,00 |
| 18.12.2025 | 167,74 | 168,82 | 165,60 | 167,18 | -1,16% | 35.772,00 |
| 17.12.2025 | 167,83 | 170,17 | 165,30 | 169,14 | 1,78% | 45.294,00 |
| 16.12.2025 | 164,10 | 167,40 | 162,83 | 166,19 | -0,53% | 22.036,00 |
| 15.12.2025 | 173,51 | 175,52 | 165,52 | 167,08 | -3,61% | 47.695,00 |
| 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 |