Echtzeit-Aktienkurs Pioneer Natural Resources Co.
Bid:
Ask:
Aktienkurse zur Pioneer Natural Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 148,77 | 148,77 | 148,55 | 148,62 | -0,37% | - |
| 25.02.2021 | 152,10 | 153,23 | 148,15 | 149,16 | -0,58% | - |
| 24.02.2021 | 150,77 | 151,10 | 146,73 | 150,03 | 3,47% | - |
| 23.02.2021 | 140,93 | 145,57 | 0,00 | 145,00 | 3,93% | - |
| 22.02.2021 | 140,71 | 144,25 | 138,57 | 139,52 | 4,17% | - |
| 19.02.2021 | 132,95 | 134,71 | 131,86 | 133,94 | 0,69% | - |
| 18.02.2021 | 133,08 | 134,69 | 131,81 | 133,02 | -2,35% | - |
| 17.02.2021 | 136,32 | 136,46 | 134,33 | 136,22 | 0,02% | - |
| 16.02.2021 | 136,85 | 137,63 | 135,19 | 136,20 | 2,96% | - |
| 12.02.2021 | 128,80 | 132,88 | 127,81 | 132,28 | 1,89% | - |
| 11.02.2021 | 130,80 | 130,80 | 127,09 | 129,82 | -1,94% | - |
| 10.02.2021 | 130,63 | 134,33 | 0,00 | 132,38 | 2,60% | - |
| 09.02.2021 | 131,57 | 131,57 | 128,60 | 129,04 | -3,05% | - |
| 08.02.2021 | 130,69 | 133,88 | 129,70 | 133,10 | 3,81% | - |
| 05.02.2021 | 128,61 | 129,82 | 126,88 | 128,21 | 1,29% | - |
| 04.02.2021 | 123,61 | 126,90 | 123,59 | 126,58 | -0,04% | - |
| 03.02.2021 | 122,53 | 127,34 | 122,02 | 126,63 | 5,86% | - |
| 02.02.2021 | 122,25 | 123,41 | 119,40 | 119,63 | -0,61% | - |
| 01.02.2021 | 120,37 | 122,32 | 119,09 | 120,36 | -0,54% | - |
| 29.01.2021 | 121,02 | 121,05 | 121,02 | 121,02 | -1,47% | - |
| 28.01.2021 | 116,82 | 123,68 | 115,13 | 122,82 | 4,29% | - |
| 27.01.2021 | 122,37 | 123,67 | 117,12 | 117,77 | -4,74% | - |
| 26.01.2021 | 128,88 | 129,14 | 123,56 | 123,63 | -4,47% | - |
| 25.01.2021 | 129,43 | 129,63 | 125,65 | 129,41 | -1,38% | - |
| 22.01.2021 | 130,27 | 131,71 | 128,84 | 131,22 | 0,92% | - |
| 21.01.2021 | 129,07 | 131,36 | 126,92 | 130,02 | -1,63% | - |
| 20.01.2021 | 133,68 | 134,18 | 131,25 | 132,18 | 0,02% | - |
| 19.01.2021 | 131,20 | 132,93 | 130,35 | 132,16 | 3,58% | - |
| 15.01.2021 | 128,34 | 130,20 | 126,99 | 127,59 | -3,32% | - |
| 14.01.2021 | 131,21 | 134,11 | 129,88 | 131,97 | 0,70% | - |
| 13.01.2021 | 131,02 | 131,05 | 131,02 | 131,05 | -3,03% | - |
| 12.01.2021 | 138,24 | 138,25 | 134,76 | 135,14 | 2,92% | - |
| 11.01.2021 | 129,59 | 131,76 | 128,50 | 131,30 | -0,12% | - |
| 08.01.2021 | 130,61 | 132,38 | 130,19 | 131,47 | 4,05% | - |
| 06.01.2021 | 126,18 | 126,35 | 126,12 | 126,35 | 4,15% | - |
| 05.01.2021 | 118,42 | 124,30 | 117,52 | 121,32 | 7,04% | - |
| 04.01.2021 | 113,36 | 113,37 | 113,32 | 113,34 | -0,57% | - |
| 31.12.2020 | 114,45 | 114,84 | 112,79 | 113,99 | -0,37% | - |
| 30.12.2020 | 112,91 | 114,92 | 112,25 | 114,42 | 3,40% | - |
| 29.12.2020 | 109,84 | 111,19 | 109,12 | 110,66 | -0,04% | - |
| 28.12.2020 | 110,84 | 110,90 | 110,70 | 110,70 | 0,64% | - |
| 24.12.2020 | 111,15 | 114,75 | 109,79 | 110,00 | -2,85% | - |
| 23.12.2020 | 112,73 | 114,86 | 112,08 | 113,22 | 4,18% | - |
| 22.12.2020 | 111,43 | 111,52 | 108,19 | 108,68 | -1,94% | - |
| 21.12.2020 | 111,41 | 113,63 | 110,62 | 110,82 | -0,47% | - |
| 18.12.2020 | 114,51 | 114,53 | 111,35 | 111,35 | -2,56% | - |
| 17.12.2020 | 116,37 | 116,66 | 0,00 | 114,27 | -2,44% | - |
| 16.12.2020 | 118,40 | 119,46 | 116,42 | 117,13 | 1,47% | - |
| 15.12.2020 | 117,38 | 126,00 | 115,43 | 115,43 | 0,19% | - |
| 14.12.2020 | 113,17 | 124,41 | 112,66 | 115,22 | -0,42% | - |
| 11.12.2020 | 115,97 | 116,48 | 114,35 | 115,71 | -2,28% | - |
| 10.12.2020 | 117,73 | 125,89 | 115,32 | 118,41 | 3,34% | - |
| 09.12.2020 | 115,72 | 115,72 | 112,23 | 114,58 | 0,24% | - |
| 08.12.2020 | 114,66 | 115,09 | 112,42 | 114,30 | 3,50% | - |
| 07.12.2020 | 110,42 | 110,44 | 110,41 | 110,44 | -5,49% | - |
| 04.12.2020 | 111,55 | 116,86 | 110,82 | 116,86 | 12,00% | - |
| 03.12.2020 | 103,37 | 106,73 | 0,00 | 104,34 | 2,34% | - |
| 02.12.2020 | 101,57 | 104,93 | 0,00 | 101,96 | -3,47% | - |
| 01.12.2020 | 99,83 | 105,62 | 93,11 | 105,62 | 1,40% | - |
| 30.11.2020 | 100,83 | 114,77 | 100,83 | 104,17 | -5,45% | - |
| 27.11.2020 | 109,87 | 111,11 | 109,13 | 110,18 | 0,22% | - |
| 25.11.2020 | 109,36 | 111,20 | 109,07 | 109,93 | -1,24% | - |
| 24.11.2020 | 109,24 | 111,41 | 109,10 | 111,31 | 6,78% | - |
| 23.11.2020 | 104,24 | 104,24 | 104,24 | 104,24 | 8,80% | - |
| 20.11.2020 | 96,22 | 96,88 | 95,55 | 95,81 | -0,81% | - |
| 19.11.2020 | 96,65 | 96,66 | 96,58 | 96,59 | 1,66% | - |
| 18.11.2020 | 96,71 | 98,94 | 94,85 | 95,01 | -0,93% | - |
| 17.11.2020 | 93,65 | 96,10 | 93,39 | 95,90 | 1,69% | - |
| 16.11.2020 | 93,32 | 95,13 | 93,20 | 94,31 | 4,09% | - |
| 13.11.2020 | 89,70 | 91,17 | 88,41 | 90,60 | 4,81% | - |
| 12.11.2020 | 90,15 | 90,84 | 85,65 | 86,44 | -4,65% | - |
| 11.11.2020 | 0,00 | 92,33 | 0,00 | 90,66 | -1,58% | - |
| 10.11.2020 | 90,03 | 92,12 | 0,00 | 92,12 | 4,51% | - |
| 09.11.2020 | 85,77 | 90,54 | 85,77 | 88,14 | 13,92% | - |
| 06.11.2020 | 79,44 | 86,59 | 77,11 | 77,37 | -2,80% | - |
| 05.11.2020 | 83,11 | 83,67 | 79,47 | 79,60 | -4,99% | - |
| 04.11.2020 | 81,66 | 85,82 | 81,33 | 83,78 | 1,73% | - |
| 03.11.2020 | 84,77 | 84,93 | 81,28 | 82,35 | -1,67% | - |
| 02.11.2020 | 80,23 | 84,30 | 0,00 | 83,75 | 5,89% | - |
| 30.10.2020 | 80,87 | 81,02 | 77,46 | 79,09 | -3,09% | - |
| 29.10.2020 | 78,01 | 81,69 | 77,95 | 81,61 | 1,32% | - |
| 28.10.2020 | 81,31 | 83,60 | 80,38 | 80,55 | -4,12% | - |
| 27.10.2020 | 83,63 | 84,91 | 83,02 | 84,01 | 1,66% | - |
| 26.10.2020 | 83,79 | 83,83 | 81,56 | 82,64 | -3,38% | - |
| 23.10.2020 | 84,59 | 86,28 | 84,10 | 85,53 | 3,04% | - |
| 22.10.2020 | 77,88 | 83,15 | 76,57 | 83,01 | 5,79% | - |
| 21.10.2020 | 82,37 | 83,41 | 78,16 | 78,46 | -6,04% | - |
| 20.10.2020 | 82,01 | 84,88 | 81,37 | 83,51 | -4,01% | - |
| 19.10.2020 | 90,19 | 91,16 | 86,99 | 86,99 | -3,70% | - |
| 16.10.2020 | 90,77 | 92,30 | 90,27 | 90,34 | -2,11% | - |
| 15.10.2020 | 88,27 | 92,41 | 88,27 | 92,28 | 2,43% | - |
| 14.10.2020 | 91,34 | 92,62 | 90,01 | 90,09 | 2,15% | - |
| 13.10.2020 | 88,15 | 88,20 | 88,15 | 88,20 | -0,55% | - |
| 12.10.2020 | 87,28 | 89,23 | 87,13 | 88,69 | 0,83% | - |
| 09.10.2020 | 88,66 | 89,34 | 87,60 | 87,96 | -1,46% | - |
| 08.10.2020 | 89,58 | 90,13 | 88,31 | 89,26 | 0,35% | - |
| 07.10.2020 | 87,93 | 89,66 | 0,00 | 88,94 | 0,82% | - |
| 06.10.2020 | 90,91 | 91,93 | 87,76 | 88,22 | -1,23% | - |
| 05.10.2020 | 87,19 | 89,38 | 86,54 | 89,32 | 3,03% | - |
| 02.10.2020 | 85,26 | 87,63 | 85,26 | 86,69 | 2,68% | - |