20,325€
-0,12%
Echtzeit-Aktienkurs Permian Resources Corp
Bid:
Ask:
Aktienkurse zur Permian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,42 | 20,66 | 20,27 | 20,34 | -0,07% | - |
| 08.09.2026 | 20,19 | 20,59 | 20,14 | 20,35 | 1,56% | - |
| 07.09.2026 | 20,30 | 20,32 | 19,84 | 20,04 | -0,26% | 82,00 |
| 04.09.2026 | 20,34 | 20,43 | 19,98 | 20,09 | -1,52% | 208,00 |
| 03.09.2026 | 20,43 | 20,78 | 20,36 | 20,40 | -0,78% | 1.130,00 |
| 02.09.2026 | 20,55 | 20,75 | 20,32 | 20,56 | 0,17% | 26,00 |
| 01.09.2026 | 20,08 | 20,61 | 20,08 | 20,53 | 2,32% | 491,00 |
| 31.08.2026 | 19,96 | 20,32 | 19,78 | 20,06 | 2,51% | 576,00 |
| 28.08.2026 | 19,85 | 20,13 | 19,56 | 19,57 | -1,69% | - |
| 27.08.2026 | 19,56 | 19,99 | 19,29 | 19,91 | 1,90% | - |
| 26.08.2026 | 19,84 | 19,90 | 19,45 | 19,53 | -1,99% | 1.350,00 |
| 25.08.2026 | 20,38 | 20,41 | 19,82 | 19,93 | -1,82% | - |
| 24.08.2026 | 20,17 | 20,40 | 19,84 | 20,30 | -0,15% | 1.450,00 |
| 21.08.2026 | 20,51 | 20,56 | 20,22 | 20,33 | -0,44% | 15,00 |
| 20.08.2026 | 20,47 | 20,51 | 20,16 | 20,42 | 3,75% | 496,00 |
| 19.08.2026 | 19,35 | 19,84 | 19,27 | 19,68 | 2,77% | 439,00 |
| 05.05.2026 | 19,16 | 19,38 | 18,96 | 19,15 | -0,40% | 530,00 |
| 04.05.2026 | 18,88 | 19,32 | 18,75 | 19,23 | 4,34% | 2.493,00 |
| 30.04.2026 | 18,55 | 18,67 | 18,09 | 18,43 | -0,39% | - |
| 29.04.2026 | 17,93 | 18,54 | 17,67 | 18,50 | 3,64% | 2.522,00 |
| 28.04.2026 | 17,77 | 18,03 | 17,59 | 17,85 | 1,69% | 1.871,00 |
| 27.04.2026 | 17,51 | 17,84 | 17,16 | 17,55 | 0,41% | 3.476,00 |
| 24.04.2026 | 17,73 | 17,94 | 17,42 | 17,48 | -2,08% | 677,00 |
| 23.04.2026 | 17,45 | 17,92 | 17,22 | 17,85 | 2,56% | 521,00 |
| 22.04.2026 | 16,84 | 17,41 | 16,80 | 17,41 | 2,91% | 1.613,00 |
| 21.04.2026 | 16,52 | 17,03 | 16,52 | 16,92 | 1,49% | 615,00 |
| 20.04.2026 | 16,86 | 16,93 | 16,51 | 16,67 | 0,99% | 535,00 |
| 17.04.2026 | 17,24 | 17,39 | 15,99 | 16,50 | -4,79% | 6.569,00 |
| 16.04.2026 | 17,06 | 17,42 | 16,75 | 17,34 | 1,79% | 2.875,00 |
| 15.04.2026 | 16,92 | 17,22 | 16,77 | 17,03 | 0,41% | 188,00 |
| 14.04.2026 | 17,30 | 17,47 | 16,85 | 16,96 | -3,32% | 791,00 |
| 13.04.2026 | 18,14 | 18,17 | 17,36 | 17,54 | -0,45% | 1.396,00 |
| 10.04.2026 | 17,43 | 17,75 | 17,29 | 17,62 | 1,11% | 3.100,00 |
| 09.04.2026 | 17,78 | 17,91 | 17,19 | 17,43 | -1,17% | 182,00 |
| 08.04.2026 | 17,37 | 17,77 | 16,51 | 17,63 | -4,42% | 5.237,00 |
| 07.04.2026 | 18,34 | 18,72 | 18,24 | 18,45 | 0,47% | 865,00 |
| 02.04.2026 | 18,48 | 18,70 | 18,03 | 18,36 | 3,30% | 7.020,00 |
| 01.04.2026 | 18,28 | 18,38 | 17,51 | 17,78 | -3,73% | 3.276,00 |
| 31.03.2026 | 18,69 | 18,97 | 18,00 | 18,47 | -1,53% | 5.321,00 |
| 30.03.2026 | 19,00 | 19,36 | 18,63 | 18,75 | -0,25% | 2.308,00 |
| 27.03.2026 | 18,82 | 18,90 | 18,58 | 18,80 | 0,64% | 2.049,00 |
| 26.03.2026 | 18,23 | 18,80 | 17,93 | 18,68 | 3,25% | 3.851,00 |
| 25.03.2026 | 17,65 | 18,18 | 17,30 | 18,09 | 1,63% | 2.681,00 |
| 24.03.2026 | 17,57 | 17,92 | 17,16 | 17,80 | 3,58% | 2.465,00 |
| 23.03.2026 | 17,76 | 17,88 | 16,90 | 17,19 | -1,03% | 6.058,00 |
| 20.03.2026 | 17,25 | 17,66 | 17,13 | 17,36 | 0,73% | 3.037,00 |
| 19.03.2026 | 16,97 | 17,52 | 16,90 | 17,24 | 0,39% | 3.358,00 |
| 18.03.2026 | 16,80 | 17,26 | 16,79 | 17,17 | 1,21% | 3.630,00 |
| 17.03.2026 | 16,52 | 17,02 | 16,51 | 16,97 | 1,33% | 2.510,00 |
| 16.03.2026 | 16,82 | 17,20 | 16,60 | 16,74 | -1,37% | 1.985,00 |
| 13.03.2026 | 16,63 | 16,98 | 16,48 | 16,98 | 2,21% | 1.092,00 |
| 12.03.2026 | 16,78 | 17,20 | 16,56 | 16,61 | -0,71% | 1.956,00 |
| 11.03.2026 | 15,85 | 16,77 | 15,75 | 16,73 | 3,73% | 300,00 |
| 10.03.2026 | 16,35 | 16,55 | 15,89 | 16,13 | -1,27% | - |
| 09.03.2026 | 17,00 | 17,10 | 16,31 | 16,33 | 0,57% | 1.635,00 |
| 06.03.2026 | 16,35 | 17,03 | 16,17 | 16,24 | 0,00% | 799,00 |
| 05.03.2026 | 16,15 | 16,43 | 15,80 | 16,24 | 1,97% | 316,00 |
| 04.03.2026 | 16,25 | 16,35 | 15,57 | 15,93 | 0,56% | 476,00 |
| 03.03.2026 | 16,30 | 16,74 | 15,70 | 15,84 | -1,41% | 3.410,00 |
| 02.03.2026 | 16,45 | 17,50 | 15,61 | 16,06 | 3,84% | 13.092,00 |
| 27.02.2026 | 15,10 | 15,72 | 15,10 | 15,47 | 0,89% | 3.000,00 |
| 26.02.2026 | 14,90 | 15,56 | 14,51 | 15,33 | 1,75% | 4.385,00 |
| 25.02.2026 | 15,05 | 15,14 | 14,73 | 15,07 | 0,55% | - |
| 24.02.2026 | 15,05 | 15,15 | 14,89 | 14,99 | -0,45% | - |
| 23.02.2026 | 15,29 | 15,39 | 14,91 | 15,06 | -1,29% | 1.040,00 |
| 20.02.2026 | 15,25 | 15,27 | 14,96 | 15,25 | 0,43% | 730,00 |
| 19.02.2026 | 14,95 | 15,44 | 14,95 | 15,19 | 1,32% | 2.055,00 |
| 18.02.2026 | 14,40 | 15,05 | 14,35 | 14,99 | 4,80% | 176,00 |
| 17.02.2026 | 14,50 | 14,80 | 14,10 | 14,30 | -3,05% | - |
| 16.02.2026 | 14,65 | 14,80 | 14,55 | 14,75 | 1,03% | 2.080,00 |
| 13.02.2026 | 14,10 | 14,65 | 13,75 | 14,60 | 2,46% | 1.745,00 |
| 12.02.2026 | 14,30 | 14,50 | 13,90 | 14,25 | -1,38% | 1.232,00 |
| 11.02.2026 | 14,00 | 14,60 | 14,00 | 14,45 | 1,76% | 256,00 |
| 10.02.2026 | 14,50 | 14,60 | 14,05 | 14,20 | -1,05% | 279,00 |
| 09.02.2026 | 14,40 | 14,50 | 14,10 | 14,35 | 0,00% | 210,00 |
| 06.02.2026 | 14,10 | 14,40 | 13,80 | 14,35 | 2,87% | 2.472,00 |
| 05.02.2026 | 14,00 | 14,10 | 13,70 | 13,95 | -1,06% | 1.005,00 |
| 04.02.2026 | 13,60 | 14,20 | 13,45 | 14,10 | 2,92% | 900,00 |
| 03.02.2026 | 13,20 | 13,70 | 13,10 | 13,70 | 3,01% | 2.865,00 |
| 02.02.2026 | 13,10 | 13,50 | 13,00 | 13,30 | -2,56% | 11.755,00 |
| 30.01.2026 | 13,35 | 13,65 | 13,15 | 13,65 | 1,49% | 1.215,00 |
| 29.01.2026 | 13,00 | 13,60 | 13,00 | 13,45 | 3,86% | 1.317,00 |
| 28.01.2026 | 12,85 | 13,05 | 12,70 | 12,95 | 1,57% | 414,00 |
| 27.01.2026 | 12,35 | 12,75 | 12,25 | 12,75 | 2,82% | 440,00 |
| 26.01.2026 | 12,50 | 12,65 | 12,25 | 12,40 | -0,80% | - |
| 23.01.2026 | 12,40 | 12,80 | 12,40 | 12,50 | 0,81% | 2.754,00 |
| 22.01.2026 | 12,40 | 12,50 | 12,20 | 12,40 | -0,80% | 1.272,00 |
| 21.01.2026 | 12,10 | 12,80 | 12,10 | 12,50 | 2,46% | 168,00 |
| 20.01.2026 | 12,35 | 12,50 | 12,10 | 12,20 | -2,01% | 772,00 |
| 19.01.2026 | 12,45 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 16.01.2026 | 12,45 | 12,60 | 12,20 | 12,40 | 0,81% | - |
| 15.01.2026 | 12,65 | 12,65 | 12,20 | 12,30 | -1,99% | 1.161,00 |
| 14.01.2026 | 12,10 | 12,80 | 12,10 | 12,55 | 2,87% | 512,00 |
| 13.01.2026 | 12,15 | 12,45 | 12,05 | 12,20 | 1,24% | 1.425,00 |
| 12.01.2026 | 12,15 | 12,20 | 11,90 | 12,05 | -0,41% | - |
| 09.01.2026 | 12,10 | 12,30 | 11,90 | 12,10 | 0,00% | - |
| 08.01.2026 | 11,55 | 12,20 | 11,50 | 12,10 | 4,31% | 800,00 |
| 07.01.2026 | 11,70 | 11,70 | 11,45 | 11,60 | 0,00% | 1.905,00 |
| 06.01.2026 | 11,70 | 11,95 | 11,50 | 11,60 | -1,69% | - |
| 05.01.2026 | 12,25 | 12,80 | 11,50 | 11,80 | -4,07% | 10.266,00 |