22,120€
-0,02%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,13 | 22,15 | 22,13 | 22,15 | 0,09% | - |
| 20.10.2026 | 22,13 | 22,51 | 21,68 | 22,13 | 0,02% | - |
| 19.10.2026 | 21,92 | 22,23 | 21,51 | 22,12 | 1,10% | 48,00 |
| 16.10.2026 | 21,03 | 21,91 | 20,93 | 21,88 | 4,12% | - |
| 15.10.2026 | 21,06 | 21,07 | 20,97 | 21,02 | -2,71% | - |
| 14.10.2026 | 21,65 | 22,06 | 21,53 | 21,60 | -0,21% | 14,00 |
| 13.10.2026 | 20,94 | 21,75 | 20,73 | 21,65 | 3,10% | - |
| 12.10.2026 | 20,41 | 21,14 | 20,35 | 21,00 | 2,14% | 1.030,00 |
| 09.10.2026 | 20,30 | 20,90 | 20,14 | 20,56 | 0,88% | 12,00 |
| 08.10.2026 | 19,79 | 20,50 | 19,78 | 20,38 | 2,84% | 546,00 |
| 07.10.2026 | 19,93 | 20,28 | 19,60 | 19,81 | -0,26% | - |
| 06.10.2026 | 19,92 | 19,98 | 19,57 | 19,87 | 0,26% | 28,00 |
| 05.10.2026 | 19,61 | 20,17 | 19,42 | 19,81 | 0,87% | 422,00 |
| 02.10.2026 | 19,50 | 19,71 | 19,05 | 19,64 | 0,72% | 801,00 |
| 01.10.2026 | 18,67 | 19,55 | 18,50 | 19,50 | 4,44% | - |
| 30.09.2026 | 18,69 | 18,89 | 18,55 | 18,67 | -0,21% | - |
| 29.09.2026 | 18,83 | 18,85 | 18,42 | 18,71 | -0,21% | 156,00 |
| 28.09.2026 | 18,93 | 19,30 | 18,69 | 18,75 | -0,09% | - |
| 25.09.2026 | 18,96 | 19,10 | 18,68 | 18,77 | -2,37% | 870,00 |
| 24.09.2026 | 19,05 | 19,55 | 19,00 | 19,22 | 0,67% | 180,00 |
| 23.09.2026 | 18,60 | 19,27 | 18,52 | 19,10 | 2,61% | - |
| 22.09.2026 | 19,21 | 19,41 | 18,60 | 18,61 | -3,04% | 17,00 |
| 21.09.2026 | 19,66 | 19,78 | 19,12 | 19,19 | -3,20% | 560,00 |
| 18.09.2026 | 20,16 | 20,49 | 19,81 | 19,83 | -1,99% | 210,00 |
| 17.09.2026 | 20,03 | 20,30 | 19,70 | 20,23 | 1,07% | 225,00 |
| 16.09.2026 | 21,05 | 21,19 | 19,70 | 20,02 | -5,48% | - |
| 15.09.2026 | 20,67 | 21,36 | 20,49 | 21,18 | 2,87% | 165,00 |
| 14.09.2026 | 20,88 | 21,22 | 20,53 | 20,59 | 0,41% | 2.162,00 |
| 11.09.2026 | 20,24 | 20,55 | 19,96 | 20,50 | 0,44% | - |
| 10.09.2026 | 20,34 | 20,86 | 20,13 | 20,41 | 0,37% | - |
| 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 |