1,850$
-2,12%
Echtzeit-Aktienkurs Prairie Operating Co
Bid:
Ask:
Aktienkurse zur Prairie Operating Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,90 | 1,91 | 1,83 | 1,85 | -2,12% | 50.256,00 |
| 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 |
| 28.07.2025 | 3,92 | 4,00 | 3,74 | 3,79 | -1,17% | 1.502.845,00 |
| 25.07.2025 | 3,80 | 3,87 | 3,67 | 3,84 | 0,39% | 1.403.153,00 |
| 24.07.2025 | 4,15 | 4,15 | 3,77 | 3,82 | -7,28% | 2.396.468,00 |
| 23.07.2025 | 4,30 | 4,33 | 3,95 | 4,12 | -1,90% | 2.043.814,00 |
| 22.07.2025 | 4,01 | 4,22 | 3,87 | 4,20 | 5,79% | 1.733.005,00 |
| 21.07.2025 | 4,03 | 4,22 | 3,85 | 3,97 | 0,51% | 2.532.016,00 |
| 18.07.2025 | 4,00 | 4,10 | 3,88 | 3,95 | 1,80% | 1.792.436,00 |
| 17.07.2025 | 3,65 | 3,91 | 3,56 | 3,88 | 9,30% | 2.004.583,00 |
| 16.07.2025 | 3,85 | 3,95 | 3,53 | 3,55 | -6,95% | 1.847.112,00 |
| 15.07.2025 | 3,55 | 3,84 | 3,44 | 3,82 | 9,31% | 1.562.019,00 |
| 14.07.2025 | 3,50 | 3,61 | 3,39 | 3,49 | -0,29% | 793.668,00 |
| 11.07.2025 | 3,67 | 3,67 | 3,45 | 3,50 | -4,37% | 669.380,00 |
| 10.07.2025 | 3,58 | 3,70 | 3,46 | 3,66 | 2,23% | 1.105.163,00 |
| 09.07.2025 | 3,48 | 3,60 | 3,30 | 3,58 | 2,58% | 1.074.949,00 |
| 08.07.2025 | 3,61 | 3,66 | 3,45 | 3,49 | -3,32% | 900.380,00 |
| 07.07.2025 | 3,65 | 3,68 | 3,46 | 3,61 | -0,82% | 728.139,00 |
| 03.07.2025 | 3,49 | 3,72 | 3,40 | 3,64 | 5,66% | 1.144.377,00 |
| 02.07.2025 | 3,13 | 3,49 | 3,07 | 3,45 | 13,32% | 2.104.449,00 |
| 01.07.2025 | 3,00 | 3,04 | 2,74 | 3,04 | 1,50% | 1.290.126,00 |
| 30.06.2025 | 3,21 | 3,23 | 2,88 | 3,00 | -6,99% | 1.591.027,00 |
| 27.06.2025 | 3,40 | 3,48 | 3,18 | 3,22 | -5,57% | 3.130.696,00 |
| 26.06.2025 | 3,32 | 3,52 | 3,29 | 3,41 | 4,28% | 1.045.775,00 |
| 25.06.2025 | 3,37 | 3,41 | 3,14 | 3,27 | -2,24% | 1.321.384,00 |
| 24.06.2025 | 3,58 | 3,63 | 3,34 | 3,35 | -6,56% | 1.450.365,00 |
| 23.06.2025 | 3,92 | 3,95 | 3,56 | 3,58 | -9,82% | 1.696.550,00 |
| 20.06.2025 | 4,00 | 4,09 | 3,93 | 3,97 | 0,00% | 1.715.283,00 |
| 18.06.2025 | 3,93 | 4,01 | 3,87 | 3,97 | 1,02% | 521.020,00 |
| 17.06.2025 | 3,97 | 4,00 | 3,90 | 3,93 | -0,88% | 515.969,00 |
| 16.06.2025 | 3,86 | 4,01 | 3,86 | 3,97 | 2,99% | 673.413,00 |
| 13.06.2025 | 4,03 | 4,07 | 3,81 | 3,85 | -3,27% | 746.005,00 |
| 12.06.2025 | 4,05 | 4,05 | 3,93 | 3,98 | 0,76% | 877.574,00 |
| 11.06.2025 | 3,98 | 4,08 | 3,91 | 3,95 | -0,75% | 819.898,00 |
| 10.06.2025 | 4,11 | 4,25 | 3,91 | 3,98 | -0,38% | 1.279.315,00 |
| 09.06.2025 | 4,04 | 4,10 | 3,93 | 4,00 | 2,44% | 1.345.483,00 |
| 06.06.2025 | 3,93 | 4,01 | 3,85 | 3,90 | -0,76% | 665.859,00 |
| 05.06.2025 | 3,90 | 3,95 | 3,77 | 3,93 | 1,81% | 517.344,00 |
| 04.06.2025 | 3,98 | 4,02 | 3,82 | 3,86 | -3,02% | 601.419,00 |
| 03.06.2025 | 3,85 | 4,02 | 3,68 | 3,98 | 5,29% | 704.044,00 |
| 02.06.2025 | 4,02 | 4,09 | 3,74 | 3,78 | -2,33% | 707.906,00 |
| 30.05.2025 | 3,76 | 4,04 | 3,60 | 3,87 | 6,03% | 1.050.493,00 |
| 29.05.2025 | 3,76 | 3,76 | 3,62 | 3,65 | -2,67% | 691.131,00 |
| 28.05.2025 | 3,95 | 3,97 | 3,67 | 3,75 | -3,35% | 1.016.553,00 |
| 27.05.2025 | 4,18 | 4,24 | 3,73 | 3,88 | -1,02% | 1.252.095,00 |
| 23.05.2025 | 3,59 | 4,05 | 3,45 | 3,92 | 12,64% | 1.662.488,00 |