23,620$
-0,13%
Echtzeit-Aktienkurs Permian Resources Corp
Bid:
Ask:
Aktienkurse zur Permian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,00 | 24,06 | 23,59 | 23,62 | -0,13% | 7.133.802,00 |
| 08.09.2026 | 23,77 | 23,93 | 23,50 | 23,65 | 1,24% | 9.404.181,00 |
| 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% | 5.772.200,00 |
| 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% | 11.442.657,00 |
| 31.08.2026 | 23,22 | 23,56 | 22,96 | 23,29 | 2,60% | 8.805.017,00 |
| 28.08.2026 | 23,35 | 23,50 | 22,67 | 22,70 | -2,07% | 8.553.936,00 |
| 27.08.2026 | 22,76 | 23,29 | 22,61 | 23,18 | 1,89% | 9.980.750,00 |
| 26.08.2026 | 22,84 | 23,18 | 22,72 | 22,75 | -2,36% | 11.688.039,00 |
| 25.08.2026 | 23,21 | 23,54 | 23,04 | 23,30 | -1,65% | 12.579.544,00 |
| 24.08.2026 | 23,60 | 23,76 | 23,16 | 23,69 | -0,25% | 12.385.984,00 |
| 21.08.2026 | 23,92 | 24,00 | 23,60 | 23,75 | -0,50% | 8.924.601,00 |
| 20.08.2026 | 23,36 | 24,09 | 23,25 | 23,87 | 3,69% | 12.712.629,00 |
| 19.08.2026 | 22,51 | 23,17 | 22,47 | 23,02 | 3,00% | 15.004.194,00 |
| 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% | 5.821.383,00 |
| 14.08.2026 | 21,28 | 21,69 | 21,20 | 21,50 | 1,90% | 6.046.416,00 |
| 13.08.2026 | 21,21 | 21,29 | 20,88 | 21,10 | -1,63% | 6.328.386,00 |
| 12.08.2026 | 21,37 | 21,59 | 21,30 | 21,45 | -0,05% | 8.363.326,00 |
| 11.08.2026 | 21,31 | 21,60 | 21,10 | 21,46 | 1,08% | 8.467.154,00 |
| 10.08.2026 | 20,49 | 21,25 | 20,47 | 21,23 | 5,36% | 8.209.197,00 |
| 07.08.2026 | 20,01 | 20,38 | 19,83 | 20,15 | -0,64% | 7.404.478,00 |
| 06.08.2026 | 20,55 | 21,02 | 20,17 | 20,28 | 2,48% | 14.741.327,00 |
| 05.08.2026 | 20,55 | 20,57 | 19,77 | 19,79 | -3,46% | 10.052.101,00 |
| 04.08.2026 | 20,40 | 20,75 | 20,19 | 20,50 | -1,91% | 9.443.233,00 |
| 03.08.2026 | 20,62 | 20,99 | 20,46 | 20,90 | -1,92% | 8.317.186,00 |
| 31.07.2026 | 21,19 | 21,38 | 20,83 | 21,31 | 1,48% | 7.326.156,00 |
| 30.07.2026 | 20,54 | 21,03 | 20,52 | 21,00 | 1,20% | 6.298.745,00 |
| 29.07.2026 | 20,33 | 20,87 | 20,26 | 20,75 | 5,17% | 8.968.985,00 |
| 28.07.2026 | 20,25 | 20,35 | 19,63 | 19,73 | -2,57% | 8.571.190,00 |
| 27.07.2026 | 20,77 | 21,09 | 20,24 | 20,25 | -5,15% | 7.084.516,00 |
| 24.07.2026 | 21,40 | 21,76 | 21,27 | 21,35 | -0,09% | 8.034.043,00 |
| 23.07.2026 | 21,71 | 21,95 | 21,25 | 21,37 | -0,14% | 12.958.927,00 |
| 22.07.2026 | 21,40 | 21,52 | 21,24 | 21,40 | 2,00% | 7.104.523,00 |
| 21.07.2026 | 20,57 | 20,98 | 20,44 | 20,98 | 3,45% | 8.970.057,00 |
| 20.07.2026 | 20,23 | 20,65 | 20,09 | 20,28 | 0,35% | 8.985.707,00 |
| 17.07.2026 | 19,96 | 20,23 | 19,76 | 20,21 | 2,48% | 7.479.194,00 |
| 16.07.2026 | 19,64 | 19,94 | 19,64 | 19,72 | 0,66% | 8.445.727,00 |
| 15.07.2026 | 19,63 | 19,77 | 19,29 | 19,59 | 0,00% | 6.705.228,00 |
| 14.07.2026 | 19,79 | 19,86 | 19,43 | 19,59 | -0,15% | 12.437.161,00 |
| 13.07.2026 | 19,45 | 19,78 | 19,34 | 19,62 | 2,45% | 7.368.216,00 |
| 10.07.2026 | 19,20 | 19,27 | 18,95 | 19,15 | 0,47% | 5.264.330,00 |
| 09.07.2026 | 19,55 | 19,55 | 18,99 | 19,06 | -1,55% | 5.894.124,00 |
| 08.07.2026 | 19,49 | 19,64 | 19,16 | 19,36 | 1,41% | 8.319.078,00 |
| 07.07.2026 | 18,31 | 19,22 | 18,26 | 19,09 | 4,95% | 11.380.671,00 |
| 06.07.2026 | 18,00 | 18,27 | 18,00 | 18,19 | -0,05% | 6.903.988,00 |
| 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% | 7.426.111,00 |
| 30.06.2026 | 18,63 | 18,85 | 18,38 | 18,41 | -0,32% | 9.756.408,00 |
| 29.06.2026 | 18,60 | 18,84 | 18,43 | 18,47 | -1,34% | 12.518.951,00 |
| 26.06.2026 | 18,79 | 18,95 | 18,44 | 18,72 | -0,74% | 24.113.912,00 |
| 25.06.2026 | 18,51 | 18,91 | 18,39 | 18,86 | 0,86% | 11.608.522,00 |
| 24.06.2026 | 18,70 | 18,73 | 18,36 | 18,70 | -2,50% | 11.990.559,00 |
| 23.06.2026 | 18,89 | 19,39 | 18,84 | 19,18 | 0,95% | 11.428.413,00 |
| 22.06.2026 | 18,72 | 19,00 | 18,44 | 19,00 | 3,09% | 12.553.141,00 |
| 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% | 13.073.596,00 |
| 16.06.2026 | 18,42 | 18,72 | 18,40 | 18,67 | -1,22% | 13.793.276,00 |
| 15.06.2026 | 18,65 | 19,14 | 18,51 | 18,90 | -3,13% | 16.628.475,00 |
| 12.06.2026 | 19,12 | 19,68 | 19,09 | 19,51 | 1,30% | 10.315.136,00 |
| 11.06.2026 | 20,00 | 20,15 | 19,16 | 19,26 | -2,38% | 8.582.742,00 |
| 10.06.2026 | 19,39 | 19,97 | 19,39 | 19,73 | 2,76% | 8.600.309,00 |
| 09.06.2026 | 19,50 | 19,53 | 18,89 | 19,20 | -1,99% | 7.709.230,00 |
| 08.06.2026 | 19,46 | 19,73 | 19,42 | 19,59 | 2,19% | 6.464.543,00 |
| 05.06.2026 | 20,01 | 20,13 | 19,15 | 19,17 | -4,91% | 8.850.459,00 |
| 04.06.2026 | 19,88 | 20,25 | 19,83 | 20,16 | -0,10% | 5.909.209,00 |
| 03.06.2026 | 19,87 | 20,54 | 19,82 | 20,18 | 2,33% | 10.098.660,00 |
| 02.06.2026 | 19,64 | 19,85 | 19,60 | 19,72 | 0,25% | 7.270.140,00 |
| 01.06.2026 | 19,70 | 19,99 | 19,59 | 19,67 | 2,29% | 8.172.543,00 |
| 29.05.2026 | 19,46 | 19,46 | 18,87 | 19,23 | -0,47% | 9.398.791,00 |
| 28.05.2026 | 19,59 | 19,65 | 19,22 | 19,32 | -0,05% | 7.725.974,00 |
| 27.05.2026 | 19,39 | 19,67 | 19,13 | 19,33 | -1,53% | 13.867.553,00 |
| 26.05.2026 | 20,13 | 20,39 | 19,58 | 19,63 | -3,96% | 8.108.309,00 |
| 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% | 8.648.836,00 |
| 20.05.2026 | 21,21 | 21,55 | 20,76 | 20,89 | -1,56% | 10.217.134,00 |
| 19.05.2026 | 21,14 | 21,26 | 20,82 | 21,22 | 1,43% | 8.656.067,00 |
| 18.05.2026 | 20,80 | 21,16 | 20,54 | 20,92 | 0,38% | 8.723.171,00 |
| 15.05.2026 | 20,43 | 20,86 | 20,28 | 20,84 | 3,17% | 15.821.894,00 |
| 14.05.2026 | 20,21 | 20,38 | 20,04 | 20,20 | -0,20% | 12.170.438,00 |
| 13.05.2026 | 20,15 | 20,32 | 19,96 | 20,24 | 0,35% | 11.445.608,00 |
| 12.05.2026 | 20,21 | 20,33 | 20,02 | 20,17 | 0,10% | 9.897.236,00 |
| 11.05.2026 | 20,09 | 20,37 | 19,91 | 20,15 | 2,18% | 9.893.001,00 |
| 08.05.2026 | 20,09 | 20,16 | 19,66 | 19,72 | -1,79% | 14.306.128,00 |
| 07.05.2026 | 20,40 | 20,57 | 19,61 | 20,08 | -5,33% | 26.545.538,00 |
| 06.05.2026 | 21,43 | 21,83 | 21,06 | 21,21 | -5,35% | 17.024.232,00 |
| 05.05.2026 | 22,37 | 22,68 | 22,18 | 22,41 | -0,49% | 11.360.608,00 |
| 04.05.2026 | 22,12 | 22,57 | 21,96 | 22,52 | 1,90% | 15.390.470,00 |
| 01.05.2026 | 21,42 | 22,11 | 21,23 | 22,10 | 2,22% | 23.198.790,00 |
| 30.04.2026 | 21,27 | 21,77 | 21,17 | 21,62 | -0,14% | 10.497.036,00 |
| 29.04.2026 | 21,10 | 21,66 | 21,09 | 21,65 | 3,54% | 12.332.982,00 |
| 28.04.2026 | 20,95 | 21,00 | 20,57 | 20,91 | 1,36% | 17.487.817,00 |
| 27.04.2026 | 20,71 | 20,97 | 20,53 | 20,63 | 0,63% | 14.510.899,00 |
| 24.04.2026 | 20,77 | 20,86 | 20,40 | 20,50 | -1,73% | 9.286.742,00 |
| 23.04.2026 | 20,46 | 20,93 | 20,41 | 20,86 | 2,66% | 11.933.488,00 |
| 22.04.2026 | 20,16 | 20,32 | 20,07 | 20,32 | 2,06% | 13.670.987,00 |
| 21.04.2026 | 19,75 | 19,97 | 19,56 | 19,91 | 1,58% | 12.644.374,00 |
| 20.04.2026 | 19,62 | 19,75 | 19,44 | 19,60 | 0,93% | 6.557.557,00 |
| 17.04.2026 | 19,40 | 19,50 | 18,89 | 19,42 | -4,90% | 15.961.613,00 |