0,871$
-4,81%
Echtzeit-Aktienkurs Prairie Operating Co
Bid:
Ask:
Aktienkurse zur Prairie Operating Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,91 | 0,92 | 0,87 | 0,87 | -4,83% | 1.082.553,00 |
| 28.05.2026 | 0,94 | 0,97 | 0,92 | 0,92 | -3,20% | 1.172.700,00 |
| 27.05.2026 | 0,92 | 0,98 | 0,90 | 0,95 | 2,72% | 1.994.063,00 |
| 26.05.2026 | 0,96 | 0,96 | 0,90 | 0,92 | -3,31% | 1.626.076,00 |
| 22.05.2026 | 0,89 | 1,00 | 0,88 | 0,95 | 9,05% | 3.989.473,00 |
| 21.05.2026 | 0,85 | 0,92 | 0,84 | 0,87 | 4,70% | 3.395.282,00 |
| 20.05.2026 | 0,87 | 0,88 | 0,80 | 0,83 | -4,70% | 2.848.080,00 |
| 19.05.2026 | 0,86 | 0,91 | 0,84 | 0,87 | 2,27% | 2.621.427,00 |
| 18.05.2026 | 0,85 | 0,86 | 0,77 | 0,86 | 0,06% | 2.586.856,00 |
| 15.05.2026 | 0,90 | 1,03 | 0,84 | 0,86 | -15,35% | 7.199.295,00 |
| 14.05.2026 | 0,93 | 1,05 | 0,92 | 1,01 | 7,98% | 4.735.055,00 |
| 13.05.2026 | 0,97 | 0,98 | 0,89 | 0,94 | -3,35% | 4.345.392,00 |
| 12.05.2026 | 1,00 | 1,02 | 0,95 | 0,97 | -0,90% | 2.016.640,00 |
| 11.05.2026 | 0,96 | 1,02 | 0,96 | 0,98 | 5,01% | 2.328.038,00 |
| 08.05.2026 | 0,98 | 1,00 | 0,93 | 0,93 | -2,75% | 3.267.388,00 |
| 07.05.2026 | 1,06 | 1,07 | 0,93 | 0,96 | -8,92% | 7.709.608,00 |
| 06.05.2026 | 1,17 | 1,18 | 1,05 | 1,05 | -12,50% | 4.925.953,00 |
| 05.05.2026 | 1,20 | 1,24 | 1,17 | 1,20 | 0,00% | 2.695.944,00 |
| 04.05.2026 | 1,25 | 1,27 | 1,19 | 1,20 | -4,76% | 2.302.770,00 |
| 01.05.2026 | 1,20 | 1,30 | 1,17 | 1,26 | 5,00% | 3.276.832,00 |
| 30.04.2026 | 1,20 | 1,31 | 1,20 | 1,20 | -2,44% | 3.034.898,00 |
| 29.04.2026 | 1,19 | 1,25 | 1,14 | 1,23 | 4,24% | 3.365.256,00 |
| 28.04.2026 | 1,21 | 1,25 | 1,17 | 1,18 | -0,84% | 2.125.531,00 |
| 27.04.2026 | 1,17 | 1,22 | 1,16 | 1,19 | 2,59% | 2.260.300,00 |
| 24.04.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -2,52% | 1.754.977,00 |
| 23.04.2026 | 1,23 | 1,23 | 1,14 | 1,19 | 0,00% | 2.851.203,00 |
| 22.04.2026 | 1,19 | 1,25 | 1,17 | 1,19 | -1,65% | 3.287.148,00 |
| 21.04.2026 | 1,16 | 1,24 | 1,13 | 1,21 | 5,22% | 3.922.611,00 |
| 20.04.2026 | 1,27 | 1,29 | 1,15 | 1,15 | -7,26% | 4.230.836,00 |
| 17.04.2026 | 1,25 | 1,27 | 1,21 | 1,24 | -5,34% | 4.233.945,00 |
| 16.04.2026 | 1,26 | 1,35 | 1,22 | 1,31 | 4,80% | 5.483.834,00 |
| 15.04.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | 3.491.314,00 |
| 14.04.2026 | 1,36 | 1,37 | 1,24 | 1,28 | -7,25% | 7.662.885,00 |
| 13.04.2026 | 1,52 | 1,53 | 1,34 | 1,38 | -4,17% | 7.132.151,00 |
| 10.04.2026 | 1,39 | 1,47 | 1,22 | 1,44 | 4,35% | 12.987.511,00 |
| 09.04.2026 | 1,84 | 1,89 | 1,35 | 1,38 | -34,29% | 28.870.389,00 |
| 08.04.2026 | 2,21 | 2,22 | 1,91 | 2,10 | -16,00% | 9.217.675,00 |
| 07.04.2026 | 2,22 | 2,55 | 2,08 | 2,50 | 14,16% | 8.318.940,00 |
| 06.04.2026 | 2,44 | 2,44 | 2,05 | 2,19 | -9,13% | 6.468.658,00 |
| 02.04.2026 | 2,33 | 2,47 | 2,23 | 2,41 | 6,64% | 8.488.888,00 |
| 01.04.2026 | 2,01 | 2,35 | 1,99 | 2,26 | 11,33% | 8.478.914,00 |
| 31.03.2026 | 1,97 | 2,06 | 1,70 | 2,03 | 2,01% | 9.952.842,00 |
| 30.03.2026 | 2,01 | 2,11 | 1,91 | 1,99 | -0,50% | 5.046.999,00 |
| 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 |