19,230$
-0,47%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 19,02 | 19,16 | 18,74 | 18,85 | 0,05% | 14.065.986,00 |
| 05.03.2026 | 18,77 | 19,04 | 18,66 | 18,84 | 1,67% | 13.109.566,00 |
| 04.03.2026 | 18,12 | 18,60 | 18,10 | 18,53 | 0,76% | 16.435.580,00 |
| 03.03.2026 | 18,87 | 19,38 | 18,24 | 18,39 | -2,13% | 23.623.065,00 |
| 02.03.2026 | 19,02 | 19,13 | 18,29 | 18,79 | 2,73% | 18.106.001,00 |
| 27.02.2026 | 18,31 | 18,58 | 18,10 | 18,29 | 0,94% | 11.303.407,00 |
| 26.02.2026 | 17,34 | 18,36 | 17,09 | 18,12 | 2,90% | 17.407.990,00 |
| 25.02.2026 | 17,74 | 17,85 | 17,37 | 17,61 | -1,01% | 9.227.194,00 |
| 24.02.2026 | 17,85 | 17,85 | 17,54 | 17,79 | 0,23% | 7.347.411,00 |
| 23.02.2026 | 18,00 | 18,16 | 17,58 | 17,75 | -1,17% | 8.806.527,00 |
| 20.02.2026 | 17,86 | 18,00 | 17,58 | 17,96 | 0,45% | 8.685.059,00 |
| 19.02.2026 | 17,84 | 18,14 | 17,76 | 17,88 | 1,25% | 13.090.811,00 |
| 18.02.2026 | 17,44 | 17,74 | 17,25 | 17,66 | 3,94% | 10.609.486,00 |
| 17.02.2026 | 17,35 | 17,47 | 16,61 | 16,99 | -1,74% | 9.285.512,00 |
| 13.02.2026 | 16,82 | 17,38 | 16,80 | 17,29 | 2,55% | 9.241.707,00 |
| 12.02.2026 | 17,18 | 17,18 | 16,45 | 16,86 | -1,86% | 12.455.480,00 |
| 11.02.2026 | 17,21 | 17,30 | 16,97 | 17,18 | 1,90% | 16.464.041,00 |
| 10.02.2026 | 16,85 | 17,00 | 16,74 | 16,86 | -1,63% | 20.090.396,00 |
| 09.02.2026 | 16,87 | 17,29 | 16,83 | 17,14 | 1,24% | 13.439.345,00 |
| 06.02.2026 | 16,47 | 17,04 | 16,47 | 16,93 | 3,04% | 9.341.574,00 |
| 05.02.2026 | 16,39 | 16,51 | 16,13 | 16,43 | -1,08% | 9.732.616,00 |
| 04.02.2026 | 16,33 | 16,73 | 16,30 | 16,61 | 2,91% | 13.280.646,00 |
| 03.02.2026 | 15,81 | 16,19 | 15,68 | 16,14 | 2,54% | 13.591.986,00 |
| 02.02.2026 | 15,39 | 15,90 | 15,36 | 15,74 | -2,42% | 13.471.624,00 |
| 30.01.2026 | 15,98 | 16,16 | 15,67 | 16,13 | 0,50% | 16.382.642,00 |
| 29.01.2026 | 15,95 | 16,26 | 15,67 | 16,05 | 3,28% | 25.207.418,00 |
| 28.01.2026 | 15,42 | 15,57 | 15,21 | 15,54 | 1,57% | 13.157.792,00 |
| 27.01.2026 | 14,84 | 15,35 | 14,82 | 15,30 | 3,66% | 10.446.118,00 |
| 26.01.2026 | 14,94 | 14,98 | 14,57 | 14,76 | 1,03% | 8.393.277,00 |
| 22.01.2026 | 14,55 | 14,66 | 14,27 | 14,61 | -0,14% | 5.996.007,00 |
| 21.01.2026 | 14,55 | 14,97 | 14,51 | 14,63 | 2,45% | 8.822.130,00 |
| 20.01.2026 | 14,50 | 14,69 | 14,19 | 14,28 | -0,83% | 8.634.318,00 |
| 16.01.2026 | 14,19 | 14,50 | 14,19 | 14,40 | 0,56% | 8.223.913,00 |
| 15.01.2026 | 14,31 | 14,54 | 14,13 | 14,32 | -2,39% | 7.997.880,00 |
| 14.01.2026 | 14,20 | 14,94 | 14,20 | 14,67 | 3,16% | 13.635.361,00 |
| 13.01.2026 | 14,18 | 14,52 | 14,16 | 14,22 | 1,50% | 11.576.710,00 |
| 12.01.2026 | 14,00 | 14,22 | 13,85 | 14,01 | -0,14% | 7.803.313,00 |
| 09.01.2026 | 14,15 | 14,24 | 13,85 | 14,03 | -0,50% | 11.686.146,00 |
| 08.01.2026 | 13,55 | 14,25 | 13,53 | 14,10 | 4,44% | 14.359.472,00 |
| 07.01.2026 | 13,53 | 13,66 | 13,41 | 13,50 | -0,88% | 9.662.498,00 |
| 06.01.2026 | 13,87 | 13,93 | 13,47 | 13,62 | -1,45% | 13.239.008,00 |
| 05.01.2026 | 14,42 | 14,51 | 13,49 | 13,82 | -4,03% | 14.976.141,00 |