2,100$
5,00%
Echtzeit-Aktienkurs Prairie Operating Co
Bid:
Ask:
Aktienkurse zur Prairie Operating Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,01 | 2,11 | 1,91 | 2,00 | -0,25% | 4.490.270,00 |
| 27.03.2026 | 2,00 | 2,02 | 1,81 | 2,00 | -1,96% | 4.428.032,00 |
| 26.03.2026 | 1,91 | 2,20 | 1,88 | 2,04 | 13,97% | 12.178.383,00 |
| 25.03.2026 | 1,75 | 1,82 | 1,63 | 1,79 | 2,29% | 7.425.052,00 |
| 24.03.2026 | 1,46 | 1,77 | 1,41 | 1,75 | 23,24% | 5.792.641,00 |
| 23.03.2026 | 1,44 | 1,46 | 1,31 | 1,42 | -0,70% | 3.154.011,00 |
| 20.03.2026 | 1,59 | 1,59 | 1,40 | 1,43 | -8,92% | 4.457.970,00 |
| 19.03.2026 | 1,58 | 1,68 | 1,55 | 1,57 | 1,95% | 2.726.354,00 |
| 18.03.2026 | 1,67 | 1,71 | 1,54 | 1,54 | -6,95% | 3.755.076,00 |
| 17.03.2026 | 1,74 | 1,78 | 1,65 | 1,66 | -3,78% | 1.536.969,00 |
| 16.03.2026 | 1,95 | 1,95 | 1,72 | 1,72 | -13,35% | 2.960.896,00 |
| 13.03.2026 | 2,04 | 2,08 | 1,89 | 1,99 | -5,48% | 2.664.109,00 |
| 12.03.2026 | 2,09 | 2,28 | 2,08 | 2,10 | 3,45% | 5.561.351,00 |
| 11.03.2026 | 1,89 | 2,06 | 1,84 | 2,03 | 6,84% | 3.308.987,00 |
| 10.03.2026 | 1,88 | 1,91 | 1,76 | 1,90 | -0,52% | 3.140.610,00 |
| 09.03.2026 | 1,79 | 2,10 | 1,77 | 1,91 | 19,38% | 11.122.622,00 |
| 06.03.2026 | 1,66 | 1,73 | 1,57 | 1,60 | 0,00% | 2.538.841,00 |
| 05.03.2026 | 1,54 | 1,63 | 1,52 | 1,60 | 4,58% | 2.005.118,00 |
| 04.03.2026 | 1,67 | 1,69 | 1,50 | 1,53 | -7,27% | 2.984.880,00 |
| 03.03.2026 | 1,88 | 1,88 | 1,60 | 1,65 | -14,51% | 7.291.917,00 |
| 02.03.2026 | 1,90 | 1,98 | 1,84 | 1,93 | 9,04% | 2.812.221,00 |
| 27.02.2026 | 1,75 | 1,77 | 1,72 | 1,77 | 1,14% | 665.845,00 |
| 26.02.2026 | 1,73 | 1,79 | 1,68 | 1,75 | 0,57% | 789.104,00 |
| 25.02.2026 | 1,77 | 1,81 | 1,70 | 1,74 | -2,25% | 1.032.410,00 |
| 24.02.2026 | 1,81 | 1,85 | 1,72 | 1,78 | -0,56% | 1.203.144,00 |
| 23.02.2026 | 1,89 | 1,94 | 1,77 | 1,79 | -4,79% | 836.185,00 |
| 20.02.2026 | 1,96 | 2,12 | 1,86 | 1,88 | -4,08% | 2.563.127,00 |
| 19.02.2026 | 1,81 | 1,97 | 1,80 | 1,96 | 8,89% | 1.332.331,00 |
| 18.02.2026 | 1,80 | 1,83 | 1,76 | 1,80 | 0,00% | 726.183,00 |
| 17.02.2026 | 1,75 | 1,82 | 1,72 | 1,80 | 2,86% | 1.155.027,00 |
| 13.02.2026 | 1,73 | 1,80 | 1,69 | 1,75 | 0,57% | 818.210,00 |
| 12.02.2026 | 1,76 | 1,80 | 1,70 | 1,74 | -1,69% | 926.881,00 |
| 11.02.2026 | 1,73 | 1,82 | 1,73 | 1,77 | 2,31% | 858.102,00 |
| 10.02.2026 | 1,79 | 1,80 | 1,72 | 1,73 | -3,89% | 1.098.438,00 |
| 09.02.2026 | 1,81 | 1,81 | 1,75 | 1,80 | -1,10% | 817.171,00 |
| 06.02.2026 | 1,68 | 1,83 | 1,68 | 1,82 | 8,98% | 1.048.607,00 |
| 05.02.2026 | 1,78 | 1,78 | 1,67 | 1,67 | -7,73% | 1.514.683,00 |
| 04.02.2026 | 1,77 | 1,81 | 1,72 | 1,81 | 2,84% | 1.506.238,00 |
| 03.02.2026 | 1,80 | 1,80 | 1,72 | 1,76 | -2,22% | 1.125.743,00 |
| 02.02.2026 | 1,78 | 1,82 | 1,71 | 1,80 | -1,64% | 1.437.882,00 |
| 30.01.2026 | 1,84 | 1,86 | 1,75 | 1,83 | -1,61% | 1.808.621,00 |
| 29.01.2026 | 1,89 | 1,94 | 1,81 | 1,86 | 0,54% | 1.578.177,00 |
| 28.01.2026 | 1,85 | 1,93 | 1,81 | 1,85 | -2,12% | 1.394.243,00 |
| 27.01.2026 | 1,80 | 1,89 | 1,77 | 1,89 | 3,85% | 1.112.985,00 |
| 26.01.2026 | 1,86 | 1,87 | 1,78 | 1,82 | -1,62% | 1.232.830,00 |
| 23.01.2026 | 1,87 | 1,91 | 1,82 | 1,85 | 1,09% | 944.906,00 |
| 22.01.2026 | 1,89 | 1,90 | 1,77 | 1,83 | -3,68% | 1.712.223,00 |
| 21.01.2026 | 1,99 | 2,01 | 1,83 | 1,90 | -3,06% | 1.572.913,00 |
| 20.01.2026 | 1,80 | 2,02 | 1,76 | 1,96 | 10,11% | 2.309.277,00 |
| 16.01.2026 | 1,85 | 1,87 | 1,75 | 1,78 | -3,78% | 1.612.922,00 |
| 15.01.2026 | 2,00 | 2,01 | 1,81 | 1,85 | -7,96% | 1.664.101,00 |
| 14.01.2026 | 2,00 | 2,16 | 2,00 | 2,01 | 1,52% | 3.207.031,00 |
| 13.01.2026 | 1,91 | 2,04 | 1,89 | 1,98 | 4,76% | 2.423.153,00 |
| 12.01.2026 | 1,82 | 1,94 | 1,77 | 1,89 | 4,42% | 1.718.692,00 |
| 09.01.2026 | 1,78 | 1,83 | 1,76 | 1,81 | 2,84% | 1.009.371,00 |
| 08.01.2026 | 1,72 | 1,79 | 1,72 | 1,76 | 2,92% | 731.249,00 |
| 07.01.2026 | 1,85 | 1,86 | 1,71 | 1,71 | -7,07% | 1.197.435,00 |
| 06.01.2026 | 1,86 | 1,86 | 1,78 | 1,84 | 0,00% | 840.529,00 |
| 05.01.2026 | 1,90 | 1,94 | 1,78 | 1,84 | 0,55% | 1.467.079,00 |
| 02.01.2026 | 1,76 | 1,86 | 1,73 | 1,83 | 8,28% | 1.378.635,00 |
| 31.12.2025 | 1,70 | 1,72 | 1,66 | 1,69 | -1,74% | 1.260.735,00 |
| 30.12.2025 | 1,77 | 1,79 | 1,71 | 1,72 | -3,37% | 1.135.189,00 |
| 29.12.2025 | 1,59 | 1,80 | 1,59 | 1,78 | 13,38% | 4.062.288,00 |
| 26.12.2025 | 1,68 | 1,68 | 1,57 | 1,57 | -6,55% | 1.948.406,00 |
| 24.12.2025 | 1,68 | 1,70 | 1,66 | 1,68 | 0,00% | 857.731,00 |
| 23.12.2025 | 1,71 | 1,78 | 1,67 | 1,68 | -1,75% | 1.024.057,00 |
| 22.12.2025 | 1,71 | 1,78 | 1,70 | 1,71 | 1,79% | 1.196.630,00 |
| 19.12.2025 | 1,71 | 1,74 | 1,68 | 1,68 | 0,00% | 2.089.781,00 |
| 18.12.2025 | 1,70 | 1,75 | 1,68 | 1,68 | -0,59% | 831.347,00 |
| 17.12.2025 | 1,71 | 1,76 | 1,67 | 1,69 | 0,60% | 1.454.585,00 |
| 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 | 0,55% | 957.623,00 |
| 05.11.2025 | 1,88 | 1,93 | 1,83 | 1,83 | -4,19% | 1.040.391,00 |
| 04.11.2025 | 1,88 | 1,92 | 1,81 | 1,91 | 0,00% | 1.775.813,00 |