1,695$
0,89%
Echtzeit-Aktienkurs Prairie Operating Co
Bid:
Ask:
Aktienkurse zur Prairie Operating Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,71 | 1,76 | 1,67 | 1,70 | 0,89% | 1.412.651,00 |
| 16.12.2025 | 1,70 | 1,77 | 1,67 | 1,68 | 0,60% | 1.563.380,00 |
| 15.12.2025 | 1,71 | 1,73 | 1,65 | 1,67 | -2,34% | 2.568.323,00 |
| 12.12.2025 | 1,75 | 1,86 | 1,70 | 1,71 | -2,84% | 2.142.841,00 |
| 11.12.2025 | 1,75 | 1,80 | 1,73 | 1,76 | -1,12% | 869.147,00 |
| 10.12.2025 | 1,73 | 1,79 | 1,71 | 1,78 | 2,89% | 618.241,00 |
| 09.12.2025 | 1,74 | 1,78 | 1,71 | 1,73 | 0,00% | 979.505,00 |
| 08.12.2025 | 1,79 | 1,83 | 1,72 | 1,73 | -3,35% | 994.768,00 |
| 05.12.2025 | 1,82 | 1,88 | 1,78 | 1,79 | -2,72% | 707.363,00 |
| 04.12.2025 | 1,80 | 1,84 | 1,76 | 1,84 | 1,66% | 704.404,00 |
| 03.12.2025 | 1,72 | 1,81 | 1,67 | 1,81 | 6,47% | 1.215.600,00 |
| 02.12.2025 | 1,79 | 1,81 | 1,70 | 1,70 | -4,49% | 1.203.208,00 |
| 01.12.2025 | 1,92 | 1,92 | 1,77 | 1,78 | -4,81% | 1.437.012,00 |
| 28.11.2025 | 1,82 | 1,90 | 1,81 | 1,87 | 3,31% | 652.378,00 |
| 26.11.2025 | 1,80 | 1,82 | 1,76 | 1,81 | 1,12% | 692.420,00 |
| 25.11.2025 | 1,78 | 1,80 | 1,73 | 1,79 | 1,13% | 635.185,00 |
| 24.11.2025 | 1,75 | 1,79 | 1,70 | 1,77 | 1,14% | 978.231,00 |
| 21.11.2025 | 1,67 | 1,77 | 1,65 | 1,75 | 4,79% | 1.328.081,00 |
| 20.11.2025 | 1,73 | 1,75 | 1,66 | 1,67 | -2,91% | 1.828.097,00 |
| 19.11.2025 | 1,82 | 1,82 | 1,70 | 1,72 | -4,97% | 1.042.456,00 |
| 18.11.2025 | 1,74 | 1,83 | 1,73 | 1,81 | 3,43% | 1.020.852,00 |
| 17.11.2025 | 1,72 | 1,93 | 1,72 | 1,75 | 0,57% | 1.698.779,00 |
| 14.11.2025 | 1,67 | 1,77 | 1,67 | 1,74 | 1,16% | 1.873.158,00 |
| 13.11.2025 | 1,74 | 1,74 | 1,67 | 1,72 | 0,00% | 1.159.348,00 |
| 12.11.2025 | 1,85 | 1,87 | 1,72 | 1,72 | -7,03% | 1.361.733,00 |
| 11.11.2025 | 1,87 | 1,89 | 1,83 | 1,85 | -0,54% | 775.535,00 |
| 10.11.2025 | 1,92 | 1,93 | 1,85 | 1,86 | -3,12% | 992.431,00 |
| 07.11.2025 | 1,84 | 1,93 | 1,75 | 1,92 | 4,35% | 837.226,00 |
| 06.11.2025 | 1,84 | 1,89 | 1,81 | 1,84 | -0,27% | 957.623,00 |
| 05.11.2025 | 1,88 | 1,93 | 1,83 | 1,85 | -3,40% | 1.026.355,00 |
| 04.11.2025 | 1,88 | 1,92 | 1,81 | 1,91 | 0,00% | 1.775.813,00 |
| 03.11.2025 | 2,04 | 2,04 | 1,88 | 1,91 | -6,83% | 1.555.094,00 |
| 31.10.2025 | 2,01 | 2,10 | 1,96 | 2,05 | 3,02% | 1.173.180,00 |
| 30.10.2025 | 1,96 | 2,05 | 1,92 | 1,99 | 1,02% | 1.081.344,00 |
| 29.10.2025 | 2,00 | 2,07 | 1,96 | 1,97 | -1,01% | 1.451.057,00 |
| 28.10.2025 | 2,07 | 2,08 | 1,95 | 1,99 | -3,86% | 1.621.439,00 |
| 27.10.2025 | 2,21 | 2,25 | 2,07 | 2,07 | -1,90% | 3.111.811,00 |
| 24.10.2025 | 1,93 | 2,18 | 1,91 | 2,11 | 8,21% | 4.488.477,00 |
| 23.10.2025 | 1,78 | 1,97 | 1,77 | 1,95 | 11,43% | 1.974.356,00 |
| 22.10.2025 | 1,85 | 1,85 | 1,70 | 1,75 | -5,41% | 1.680.570,00 |
| 21.10.2025 | 1,81 | 1,89 | 1,77 | 1,85 | 2,21% | 1.163.775,00 |
| 20.10.2025 | 1,78 | 1,84 | 1,76 | 1,81 | 2,84% | 1.711.740,00 |
| 17.10.2025 | 1,66 | 1,77 | 1,64 | 1,76 | 5,39% | 1.421.477,00 |
| 16.10.2025 | 1,82 | 1,82 | 1,67 | 1,67 | -5,65% | 1.977.623,00 |
| 15.10.2025 | 1,90 | 1,94 | 1,77 | 1,77 | -6,35% | 1.879.542,00 |
| 14.10.2025 | 1,80 | 1,94 | 1,77 | 1,89 | 1,61% | 1.591.092,00 |
| 13.10.2025 | 1,84 | 1,87 | 1,77 | 1,86 | 3,33% | 1.986.901,00 |
| 10.10.2025 | 1,95 | 2,01 | 1,80 | 1,80 | -7,22% | 2.531.136,00 |
| 09.10.2025 | 2,03 | 2,10 | 1,91 | 1,94 | -3,96% | 2.137.184,00 |
| 08.10.2025 | 2,00 | 2,02 | 1,96 | 2,02 | 1,51% | 776.984,00 |
| 07.10.2025 | 2,02 | 2,05 | 1,92 | 1,99 | -1,00% | 1.731.776,00 |
| 06.10.2025 | 2,04 | 2,09 | 1,98 | 2,01 | 2,81% | 2.001.829,00 |
| 03.10.2025 | 1,98 | 2,08 | 1,95 | 1,96 | -0,26% | 290.479,00 |
| 02.10.2025 | 2,05 | 2,07 | 1,92 | 1,96 | -3,92% | 1.645.541,00 |
| 01.10.2025 | 1,99 | 2,07 | 1,96 | 2,04 | 2,77% | 1.465.831,00 |
| 30.09.2025 | 1,87 | 2,03 | 1,81 | 1,99 | 6,15% | 2.346.454,00 |
| 29.09.2025 | 1,87 | 1,91 | 1,79 | 1,87 | 0,54% | 1.660.847,00 |
| 26.09.2025 | 1,89 | 1,95 | 1,85 | 1,86 | -1,06% | 982.853,00 |
| 25.09.2025 | 1,98 | 1,99 | 1,88 | 1,88 | -6,47% | 1.699.316,00 |
| 24.09.2025 | 1,95 | 2,04 | 1,95 | 2,01 | 3,61% | 1.711.182,00 |
| 23.09.2025 | 1,91 | 2,00 | 1,88 | 1,94 | 1,04% | 1.306.963,00 |
| 22.09.2025 | 1,88 | 1,93 | 1,81 | 1,92 | 2,67% | 2.202.135,00 |
| 19.09.2025 | 2,03 | 2,03 | 1,84 | 1,87 | -7,43% | 4.143.541,00 |
| 18.09.2025 | 2,08 | 2,09 | 2,00 | 2,02 | -2,42% | 2.635.922,00 |
| 17.09.2025 | 2,14 | 2,17 | 2,07 | 2,07 | -3,72% | 1.431.162,00 |
| 16.09.2025 | 2,10 | 2,18 | 2,05 | 2,15 | 2,87% | 1.160.161,00 |
| 15.09.2025 | 2,12 | 2,23 | 2,08 | 2,09 | -1,42% | 1.734.949,00 |
| 12.09.2025 | 2,28 | 2,30 | 2,11 | 2,12 | -7,02% | 1.781.615,00 |
| 11.09.2025 | 2,07 | 2,33 | 2,06 | 2,28 | 10,14% | 1.682.060,00 |
| 10.09.2025 | 2,13 | 2,16 | 2,07 | 2,07 | -3,27% | 1.263.046,00 |
| 09.09.2025 | 2,15 | 2,20 | 2,10 | 2,14 | 2,88% | 1.339.233,00 |
| 08.09.2025 | 2,17 | 2,17 | 2,03 | 2,08 | -0,48% | 2.112.379,00 |
| 05.09.2025 | 2,26 | 2,26 | 2,08 | 2,09 | -5,43% | 1.801.600,00 |
| 04.09.2025 | 2,24 | 2,28 | 2,17 | 2,21 | -1,78% | 1.364.059,00 |
| 03.09.2025 | 2,40 | 2,43 | 2,25 | 2,25 | -6,25% | 1.649.802,00 |
| 02.09.2025 | 2,51 | 2,53 | 2,34 | 2,40 | -5,88% | 1.723.399,00 |
| 29.08.2025 | 2,56 | 2,61 | 2,52 | 2,55 | 0,39% | 1.051.690,00 |
| 28.08.2025 | 2,51 | 2,58 | 2,49 | 2,54 | 2,01% | 1.319.374,00 |
| 27.08.2025 | 2,65 | 2,67 | 2,47 | 2,49 | -6,74% | 1.650.103,00 |
| 26.08.2025 | 2,64 | 2,72 | 2,57 | 2,67 | 6,80% | 2.118.921,00 |
| 25.08.2025 | 2,47 | 2,57 | 2,42 | 2,50 | 1,21% | 1.685.070,00 |
| 22.08.2025 | 2,36 | 2,51 | 2,29 | 2,47 | 11,26% | 4.206.789,00 |
| 21.08.2025 | 2,16 | 2,24 | 2,10 | 2,22 | 1,37% | 1.962.322,00 |
| 20.08.2025 | 2,15 | 2,20 | 2,01 | 2,19 | 1,39% | 2.694.842,00 |
| 19.08.2025 | 2,60 | 2,61 | 2,15 | 2,16 | -20,00% | 4.863.900,00 |
| 18.08.2025 | 2,77 | 2,83 | 2,65 | 2,70 | -1,82% | 1.970.368,00 |
| 15.08.2025 | 2,53 | 2,83 | 2,52 | 2,75 | 9,13% | 2.535.501,00 |
| 14.08.2025 | 2,71 | 2,72 | 2,40 | 2,52 | -7,86% | 4.082.535,00 |
| 13.08.2025 | 3,19 | 3,24 | 2,61 | 2,74 | -19,08% | 7.241.767,00 |
| 12.08.2025 | 3,66 | 3,75 | 3,33 | 3,38 | -6,37% | 2.620.092,00 |
| 11.08.2025 | 3,30 | 3,63 | 3,26 | 3,61 | 10,74% | 2.988.756,00 |
| 08.08.2025 | 3,27 | 3,28 | 3,14 | 3,26 | 0,62% | 1.592.590,00 |
| 07.08.2025 | 3,18 | 3,36 | 3,10 | 3,24 | 1,89% | 1.943.096,00 |
| 06.08.2025 | 3,34 | 3,37 | 3,12 | 3,18 | -3,34% | 1.869.263,00 |
| 05.08.2025 | 3,11 | 3,31 | 3,06 | 3,29 | 8,76% | 2.662.237,00 |
| 04.08.2025 | 3,05 | 3,16 | 3,01 | 3,03 | 1,51% | 1.702.900,00 |
| 01.08.2025 | 3,04 | 3,10 | 2,92 | 2,98 | -3,40% | 2.136.185,00 |
| 31.07.2025 | 3,32 | 3,39 | 3,08 | 3,09 | -6,52% | 1.862.933,00 |
| 30.07.2025 | 3,58 | 3,60 | 3,25 | 3,30 | -8,21% | 1.758.191,00 |
| 29.07.2025 | 3,77 | 3,80 | 3,50 | 3,60 | -5,15% | 1.665.080,00 |