3,635$
5,67%
Echtzeit-Aktienkurs Prairie Operating Co
Bid:
Ask:
Aktienkurse zur Prairie Operating Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 3,50 | 3,52 | 3,36 | 3,48 | -1,14% | 602.839,00 |
| 21.05.2025 | 3,80 | 3,83 | 3,48 | 3,52 | -7,12% | 1.221.406,00 |
| 20.05.2025 | 3,97 | 4,02 | 3,75 | 3,79 | -4,77% | 726.197,00 |
| 19.05.2025 | 4,00 | 4,04 | 3,77 | 3,98 | -2,21% | 576.876,00 |
| 16.05.2025 | 4,10 | 4,28 | 4,02 | 4,07 | -1,69% | 825.533,00 |
| 15.05.2025 | 4,19 | 4,39 | 4,10 | 4,14 | -1,78% | 367.772,00 |
| 14.05.2025 | 4,42 | 4,47 | 4,19 | 4,22 | -3,99% | 422.511,00 |
| 13.05.2025 | 4,45 | 4,50 | 4,00 | 4,39 | -1,35% | 882.167,00 |
| 12.05.2025 | 4,76 | 4,79 | 4,37 | 4,45 | -4,30% | 953.784,00 |
| 09.05.2025 | 4,54 | 4,69 | 4,40 | 4,65 | 2,65% | 577.420,00 |
| 08.05.2025 | 4,50 | 4,55 | 4,41 | 4,53 | 1,80% | 375.819,00 |
| 07.05.2025 | 4,52 | 4,57 | 4,35 | 4,45 | -0,45% | 326.480,00 |
| 06.05.2025 | 4,43 | 4,53 | 4,27 | 4,47 | -0,89% | 508.141,00 |
| 05.05.2025 | 4,43 | 4,66 | 4,40 | 4,51 | 2,97% | 670.223,00 |
| 02.05.2025 | 4,50 | 4,54 | 4,33 | 4,38 | -0,90% | 399.998,00 |
| 01.05.2025 | 4,27 | 4,48 | 4,09 | 4,42 | 8,87% | 706.181,00 |
| 30.04.2025 | 4,14 | 4,15 | 3,80 | 4,06 | 2,53% | 431.972,00 |
| 29.04.2025 | 4,17 | 4,29 | 3,91 | 3,96 | -3,41% | 448.081,00 |
| 28.04.2025 | 3,74 | 4,27 | 3,73 | 4,10 | 12,02% | 656.574,00 |
| 25.04.2025 | 3,65 | 3,68 | 3,44 | 3,66 | 1,39% | 427.504,00 |
| 24.04.2025 | 3,79 | 3,87 | 3,45 | 3,61 | -4,75% | 464.025,00 |
| 23.04.2025 | 4,01 | 4,10 | 3,75 | 3,79 | -2,57% | 238.099,00 |
| 22.04.2025 | 3,95 | 4,15 | 3,81 | 3,89 | -3,47% | 368.470,00 |
| 21.04.2025 | 4,06 | 4,08 | 3,85 | 4,03 | -1,71% | 184.000,00 |
| 17.04.2025 | 3,98 | 4,17 | 3,98 | 4,10 | 3,02% | 129.765,00 |
| 16.04.2025 | 4,11 | 4,24 | 3,92 | 3,98 | -4,33% | 141.590,00 |
| 15.04.2025 | 4,25 | 4,33 | 4,11 | 4,16 | -3,59% | 184.950,00 |
| 14.04.2025 | 4,36 | 4,49 | 4,21 | 4,32 | 2,49% | 167.501,00 |
| 11.04.2025 | 4,13 | 4,28 | 3,85 | 4,21 | 1,94% | 310.406,00 |
| 10.04.2025 | 4,31 | 4,50 | 4,09 | 4,13 | -4,18% | 333.678,00 |
| 09.04.2025 | 3,91 | 4,38 | 3,82 | 4,31 | 8,56% | 1.128.568,00 |
| 08.04.2025 | 4,77 | 4,77 | 3,75 | 3,97 | -8,53% | 727.184,00 |
| 07.04.2025 | 3,60 | 4,50 | 3,35 | 4,34 | 11,28% | 1.050.193,00 |
| 04.04.2025 | 4,20 | 4,24 | 3,66 | 3,90 | -11,66% | 1.151.081,00 |
| 03.04.2025 | 4,85 | 4,85 | 4,30 | 4,42 | -10,45% | 1.059.857,00 |
| 02.04.2025 | 5,00 | 5,07 | 4,70 | 4,93 | -0,50% | 857.171,00 |
| 01.04.2025 | 5,30 | 5,35 | 4,90 | 4,96 | -7,38% | 619.108,00 |
| 31.03.2025 | 5,67 | 5,69 | 5,15 | 5,35 | -6,47% | 432.501,00 |
| 28.03.2025 | 5,98 | 5,99 | 5,51 | 5,72 | 0,35% | 753.897,00 |
| 27.03.2025 | 5,74 | 5,93 | 5,38 | 5,70 | 6,34% | 1.999.732,00 |
| 26.03.2025 | 5,54 | 6,01 | 5,25 | 5,36 | 2,10% | 1.114.316,00 |
| 25.03.2025 | 4,68 | 5,36 | 4,50 | 5,25 | -10,41% | 4.018.133,00 |
| 24.03.2025 | 5,58 | 5,87 | 5,49 | 5,86 | 5,02% | 247.694,00 |
| 21.03.2025 | 5,30 | 5,59 | 5,14 | 5,58 | 3,14% | 215.963,00 |
| 20.03.2025 | 5,57 | 5,87 | 5,21 | 5,41 | -4,25% | 216.383,00 |
| 19.03.2025 | 6,23 | 6,40 | 5,57 | 5,65 | -9,74% | 255.613,00 |
| 18.03.2025 | 5,77 | 6,47 | 5,53 | 6,26 | 7,56% | 274.964,00 |
| 17.03.2025 | 5,73 | 5,93 | 5,64 | 5,82 | 1,75% | 187.104,00 |
| 14.03.2025 | 6,16 | 6,27 | 5,61 | 5,72 | -5,77% | 436.775,00 |
| 13.03.2025 | 6,45 | 6,48 | 6,00 | 6,07 | -5,89% | 223.139,00 |
| 12.03.2025 | 6,48 | 6,70 | 6,27 | 6,45 | -1,53% | 460.036,00 |
| 11.03.2025 | 6,45 | 6,87 | 6,30 | 6,55 | 1,55% | 217.294,00 |
| 10.03.2025 | 6,87 | 6,90 | 6,22 | 6,45 | -9,54% | 349.001,00 |
| 07.03.2025 | 6,77 | 7,19 | 6,54 | 7,13 | 4,85% | 232.598,00 |
| 06.03.2025 | 6,96 | 7,08 | 6,62 | 6,80 | -5,56% | 205.114,00 |
| 05.03.2025 | 6,88 | 7,27 | 6,68 | 7,20 | 3,15% | 120.510,00 |
| 04.03.2025 | 6,56 | 7,32 | 6,25 | 6,98 | 4,33% | 294.207,00 |
| 03.03.2025 | 7,40 | 7,41 | 6,34 | 6,69 | -7,60% | 302.540,00 |
| 28.02.2025 | 7,00 | 7,35 | 6,76 | 7,24 | 2,55% | 257.728,00 |
| 27.02.2025 | 7,42 | 7,65 | 7,01 | 7,06 | -5,36% | 289.095,00 |
| 26.02.2025 | 7,50 | 7,77 | 7,01 | 7,46 | -3,49% | 273.240,00 |
| 25.02.2025 | 7,70 | 7,89 | 7,14 | 7,73 | -3,50% | 473.607,00 |
| 24.02.2025 | 8,29 | 8,50 | 7,53 | 8,01 | -3,03% | 383.709,00 |
| 21.02.2025 | 8,71 | 8,92 | 8,07 | 8,26 | -5,17% | 285.331,00 |
| 20.02.2025 | 8,88 | 8,96 | 8,31 | 8,71 | -0,57% | 392.696,00 |
| 19.02.2025 | 9,11 | 9,15 | 8,50 | 8,76 | -3,84% | 320.482,00 |
| 18.02.2025 | 8,97 | 9,14 | 8,60 | 9,11 | 4,11% | 345.234,00 |
| 14.02.2025 | 9,17 | 9,32 | 8,50 | 8,75 | 11,18% | 731.559,00 |
| 13.02.2025 | 9,52 | 9,60 | 7,19 | 7,87 | -17,16% | 1.659.615,00 |
| 12.02.2025 | 9,58 | 10,58 | 9,10 | 9,50 | 7,83% | 1.526.690,00 |
| 11.02.2025 | 7,68 | 9,65 | 7,59 | 8,81 | 17,62% | 2.071.463,00 |
| 10.02.2025 | 7,75 | 8,03 | 7,22 | 7,49 | 4,76% | 612.765,00 |