21,000$
1,20%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 20,15 | 20,51 | 20,06 | 20,42 | 1,64% | 8.159.127,00 |
| 15.04.2026 | 19,96 | 20,31 | 19,76 | 20,09 | 0,40% | 7.768.781,00 |
| 14.04.2026 | 20,36 | 20,42 | 19,86 | 20,01 | -2,68% | 8.238.893,00 |
| 13.04.2026 | 20,80 | 21,02 | 20,40 | 20,56 | -0,48% | 9.103.087,00 |
| 10.04.2026 | 20,50 | 20,82 | 20,45 | 20,66 | 1,37% | 9.851.215,00 |
| 09.04.2026 | 20,75 | 20,88 | 20,13 | 20,38 | -0,88% | 12.932.587,00 |
| 08.04.2026 | 19,80 | 20,71 | 19,26 | 20,56 | -3,88% | 21.089.432,00 |
| 07.04.2026 | 21,29 | 21,66 | 21,24 | 21,39 | 1,23% | 10.625.894,00 |
| 06.04.2026 | 21,15 | 21,27 | 21,00 | 21,13 | -0,24% | 10.453.494,00 |
| 02.04.2026 | 21,32 | 21,52 | 20,83 | 21,18 | 2,82% | 12.336.852,00 |
| 01.04.2026 | 20,91 | 21,37 | 20,34 | 20,60 | -3,38% | 17.298.401,00 |
| 31.03.2026 | 21,49 | 21,85 | 20,80 | 21,32 | -0,79% | 20.540.305,00 |
| 30.03.2026 | 21,86 | 21,99 | 21,36 | 21,49 | -0,74% | 11.983.862,00 |
| 27.03.2026 | 21,58 | 21,80 | 21,42 | 21,65 | 0,89% | 12.360.887,00 |
| 26.03.2026 | 21,08 | 21,69 | 21,00 | 21,46 | 2,58% | 12.244.577,00 |
| 25.03.2026 | 20,40 | 20,92 | 20,40 | 20,92 | 1,16% | 9.376.461,00 |
| 24.03.2026 | 20,16 | 20,76 | 20,12 | 20,68 | 3,82% | 15.951.364,00 |
| 23.03.2026 | 19,51 | 20,24 | 19,50 | 19,92 | -0,75% | 16.415.798,00 |
| 20.03.2026 | 20,04 | 20,41 | 19,92 | 20,07 | 0,50% | 29.539.752,00 |
| 19.03.2026 | 19,82 | 20,18 | 19,78 | 19,97 | 1,84% | 15.083.513,00 |
| 18.03.2026 | 19,50 | 19,79 | 19,48 | 19,61 | 0,56% | 9.909.314,00 |
| 17.03.2026 | 19,39 | 19,62 | 19,22 | 19,50 | 1,40% | 10.148.940,00 |
| 16.03.2026 | 19,31 | 19,60 | 19,05 | 19,23 | -0,62% | 11.282.218,00 |
| 13.03.2026 | 19,03 | 19,36 | 18,89 | 19,35 | 1,47% | 16.478.000,00 |
| 12.03.2026 | 19,42 | 19,64 | 19,06 | 19,07 | -1,45% | 13.593.800,00 |
| 11.03.2026 | 18,93 | 19,41 | 18,74 | 19,35 | 3,37% | 12.729.125,00 |
| 10.03.2026 | 19,04 | 19,26 | 18,53 | 18,72 | -2,30% | 17.581.953,00 |
| 09.03.2026 | 19,00 | 19,44 | 18,90 | 19,16 | 1,64% | 15.865.162,00 |