256,925€
0,22%
Echtzeit-Aktienkurs Pioneer Natural Resources Co.
Bid:
Ask:
Aktienkurse zur Pioneer Natural Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 255,40 | 256,65 | 255,40 | 256,65 | 0,12% | - |
| 22.04.2024 | 253,05 | 256,35 | 253,05 | 256,35 | 1,08% | - |
| 19.04.2024 | 250,70 | 253,60 | 250,70 | 253,60 | 1,52% | - |
| 18.04.2024 | 249,80 | 249,80 | 249,80 | 249,80 | -0,28% | - |
| 17.04.2024 | 249,90 | 253,55 | 249,90 | 250,50 | -0,22% | 10,00 |
| 16.04.2024 | 251,55 | 251,55 | 251,05 | 251,05 | -0,97% | - |
| 15.04.2024 | 253,50 | 253,50 | 253,50 | 253,50 | -0,98% | - |
| 12.04.2024 | 256,00 | 256,00 | 256,00 | 256,00 | 0,22% | - |
| 11.04.2024 | 254,80 | 257,55 | 254,80 | 255,45 | -0,20% | 38,00 |
| 10.04.2024 | 249,70 | 255,95 | 249,70 | 255,95 | 2,52% | - |
| 09.04.2024 | 247,25 | 249,65 | 247,25 | 249,65 | -0,14% | - |
| 08.04.2024 | 250,00 | 250,00 | 250,00 | 250,00 | -0,79% | - |
| 05.04.2024 | 247,65 | 252,00 | 247,65 | 252,00 | 1,35% | - |
| 04.04.2024 | 247,50 | 248,65 | 247,40 | 248,65 | 0,10% | 63,00 |
| 03.04.2024 | 248,50 | 248,65 | 248,40 | 248,40 | -0,32% | 30,00 |
| 02.04.2024 | 244,30 | 249,20 | 244,30 | 249,20 | 2,51% | 14,00 |
| 28.03.2024 | 240,20 | 243,10 | 240,20 | 243,10 | 1,29% | - |
| 27.03.2024 | 236,80 | 240,00 | 236,80 | 240,00 | 1,27% | - |
| 26.03.2024 | 237,50 | 237,50 | 237,00 | 237,00 | -0,25% | - |
| 25.03.2024 | 235,00 | 237,60 | 235,00 | 237,60 | 0,64% | - |
| 22.03.2024 | 234,80 | 236,10 | 234,80 | 236,10 | 0,51% | - |
| 21.03.2024 | 232,50 | 234,90 | 232,50 | 234,90 | 1,03% | - |
| 20.03.2024 | 234,20 | 234,80 | 232,50 | 232,50 | -0,56% | 6,00 |
| 19.03.2024 | 230,00 | 233,80 | 230,00 | 233,80 | 2,41% | - |
| 18.03.2024 | 228,30 | 228,30 | 228,30 | 228,30 | -0,52% | - |
| 15.03.2024 | 229,00 | 229,50 | 229,00 | 229,50 | 2,32% | - |
| 14.03.2024 | 224,30 | 224,30 | 224,30 | 224,30 | 0,27% | - |
| 13.03.2024 | 222,10 | 223,70 | 222,10 | 223,70 | 0,49% | - |
| 12.03.2024 | 223,10 | 223,10 | 222,60 | 222,60 | -0,49% | 15,00 |
| 11.03.2024 | 220,40 | 223,70 | 220,40 | 223,70 | 0,95% | - |
| 08.03.2024 | 219,30 | 221,60 | 219,30 | 221,60 | 0,59% | - |
| 07.03.2024 | 218,40 | 220,30 | 218,40 | 220,30 | 0,09% | - |
| 06.03.2024 | 217,20 | 220,10 | 217,20 | 220,10 | 0,96% | - |
| 05.03.2024 | 214,60 | 218,50 | 214,60 | 218,00 | 0,46% | 471,00 |
| 04.03.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -1,09% | 40,00 |
| 01.03.2024 | 214,00 | 219,40 | 214,00 | 219,40 | 0,64% | - |
| 29.02.2024 | 214,90 | 218,00 | 214,40 | 218,00 | 0,88% | 85,00 |
| 28.02.2024 | 214,40 | 217,00 | 214,40 | 216,10 | 0,51% | 450,00 |
| 27.02.2024 | 214,30 | 215,00 | 214,30 | 215,00 | 0,89% | - |
| 26.02.2024 | 213,10 | 213,10 | 213,10 | 213,10 | -0,84% | - |
| 23.02.2024 | 213,90 | 214,90 | 213,90 | 214,90 | -0,09% | - |
| 22.02.2024 | 214,60 | 215,10 | 214,60 | 215,10 | 0,00% | - |
| 21.02.2024 | 210,00 | 215,10 | 210,00 | 215,10 | 1,56% | - |
| 20.02.2024 | 213,20 | 213,20 | 211,80 | 211,80 | -0,84% | - |
| 19.02.2024 | 213,60 | 213,60 | 213,60 | 213,60 | -1,02% | - |
| 16.02.2024 | 213,70 | 215,80 | 213,70 | 215,80 | 0,70% | - |
| 15.02.2024 | 209,00 | 214,30 | 209,00 | 214,30 | 2,24% | - |
| 14.02.2024 | 210,80 | 210,80 | 209,60 | 209,60 | -0,95% | - |
| 13.02.2024 | 211,30 | 211,60 | 211,30 | 211,60 | -0,70% | - |
| 12.02.2024 | 209,00 | 213,10 | 209,00 | 213,10 | 1,38% | - |
| 09.02.2024 | 213,50 | 213,50 | 210,20 | 210,20 | -2,14% | - |
| 08.02.2024 | 210,00 | 214,80 | 210,00 | 214,80 | 1,85% | - |
| 07.02.2024 | 210,60 | 210,90 | 210,60 | 210,90 | 0,81% | - |
| 06.02.2024 | 209,20 | 209,20 | 209,20 | 209,20 | 0,00% | - |
| 05.02.2024 | 209,20 | 209,20 | 209,20 | 209,20 | -1,09% | - |
| 02.02.2024 | 208,80 | 211,50 | 208,80 | 211,50 | 0,71% | 15,00 |
| 01.02.2024 | 211,80 | 211,80 | 209,40 | 210,00 | -1,22% | 75,00 |
| 31.01.2024 | 215,40 | 215,40 | 212,60 | 212,60 | -1,48% | - |
| 30.01.2024 | 211,20 | 215,80 | 211,20 | 215,80 | 1,65% | 20,00 |
| 29.01.2024 | 211,20 | 212,30 | 211,20 | 212,30 | 0,19% | - |
| 26.01.2024 | 208,80 | 211,90 | 208,80 | 211,90 | 0,86% | - |
| 25.01.2024 | 203,90 | 210,10 | 203,90 | 210,10 | 2,94% | - |
| 24.01.2024 | 200,50 | 204,10 | 200,50 | 204,10 | 1,34% | 40,00 |
| 23.01.2024 | 197,10 | 201,40 | 197,10 | 201,40 | 2,29% | - |
| 22.01.2024 | 196,90 | 196,90 | 196,90 | 196,90 | -0,91% | - |
| 19.01.2024 | 197,90 | 198,70 | 197,90 | 198,70 | -0,43% | - |
| 18.01.2024 | 198,20 | 199,55 | 198,10 | 199,55 | 0,20% | 20,00 |
| 17.01.2024 | 198,45 | 199,15 | 198,45 | 199,15 | -0,72% | - |
| 16.01.2024 | 202,60 | 202,60 | 200,60 | 200,60 | -1,18% | - |
| 15.01.2024 | 202,80 | 203,00 | 202,80 | 203,00 | -0,49% | - |
| 12.01.2024 | 199,95 | 204,00 | 199,95 | 204,00 | 1,44% | - |
| 11.01.2024 | 200,60 | 201,10 | 200,60 | 201,10 | 0,10% | - |
| 10.01.2024 | 202,70 | 202,70 | 200,90 | 200,90 | -1,57% | - |
| 09.01.2024 | 205,20 | 205,20 | 204,10 | 204,10 | -2,02% | 100,00 |
| 08.01.2024 | 208,30 | 208,30 | 208,30 | 208,30 | -0,86% | - |
| 05.01.2024 | 208,90 | 210,10 | 208,90 | 210,10 | -0,66% | - |
| 04.01.2024 | 211,50 | 211,50 | 211,50 | 211,50 | -0,61% | - |
| 03.01.2024 | 208,70 | 212,80 | 208,70 | 212,80 | 1,58% | 21,00 |
| 02.01.2024 | 202,10 | 209,50 | 202,10 | 209,50 | 3,66% | 1,00 |
| 29.12.2023 | 202,10 | 202,10 | 202,10 | 202,10 | -0,74% | - |
| 28.12.2023 | 204,50 | 204,50 | 203,60 | 203,60 | -1,07% | 10,00 |
| 27.12.2023 | 205,80 | 205,80 | 205,80 | 205,80 | -1,01% | - |
| 22.12.2023 | 205,90 | 207,90 | 205,90 | 207,90 | 0,34% | 15,00 |
| 21.12.2023 | 206,80 | 207,20 | 206,80 | 207,20 | -0,48% | - |
| 20.12.2023 | 210,20 | 210,20 | 208,20 | 208,20 | -1,05% | - |
| 19.12.2023 | 208,20 | 210,40 | 208,20 | 210,40 | 0,29% | - |
| 18.12.2023 | 206,50 | 210,90 | 206,50 | 209,80 | 1,16% | 5.654,00 |
| 15.12.2023 | 207,60 | 207,60 | 207,40 | 207,40 | -0,05% | - |
| 14.12.2023 | 203,80 | 207,50 | 203,80 | 207,50 | 1,57% | - |
| 13.12.2023 | 203,20 | 204,30 | 202,90 | 204,30 | 0,00% | 161,00 |
| 12.12.2023 | 206,20 | 206,20 | 204,30 | 204,30 | -1,83% | - |
| 11.12.2023 | 205,80 | 208,10 | 205,80 | 208,10 | 0,43% | - |
| 08.12.2023 | 203,50 | 207,20 | 203,50 | 207,20 | 1,72% | - |
| 07.12.2023 | 204,70 | 204,70 | 203,70 | 203,70 | -1,45% | - |
| 06.12.2023 | 208,20 | 208,20 | 206,70 | 206,70 | -1,38% | 30,00 |
| 05.12.2023 | 211,10 | 211,20 | 209,60 | 209,60 | -1,13% | 5,00 |
| 04.12.2023 | 212,00 | 212,00 | 212,00 | 212,00 | 0,33% | - |
| 01.12.2023 | 211,30 | 211,30 | 211,30 | 211,30 | -0,61% | - |
| 30.11.2023 | 209,50 | 212,60 | 209,50 | 212,60 | 1,82% | - |
| 29.11.2023 | 211,10 | 211,10 | 208,80 | 208,80 | -2,97% | - |