203,550€
-4,44%
Echtzeit-Aktienkurs Pioneer Natural Resources Co.
Bid:
Ask:
Aktienkurse zur Pioneer Natural Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2023 | 213,30 | 213,60 | 203,40 | 203,60 | -4,55% | 8,00 |
| 03.10.2023 | 214,00 | 214,50 | 211,30 | 213,30 | -0,35% | - |
| 02.10.2023 | 217,90 | 219,05 | 211,45 | 214,05 | -1,40% | 30,00 |
| 29.09.2023 | 221,70 | 222,55 | 216,90 | 217,10 | -1,99% | - |
| 28.09.2023 | 222,85 | 223,65 | 220,35 | 221,50 | -0,45% | 22,00 |
| 27.09.2023 | 216,85 | 224,80 | 216,65 | 222,50 | 3,20% | 17,00 |
| 26.09.2023 | 212,40 | 215,65 | 210,90 | 215,60 | 1,27% | - |
| 25.09.2023 | 209,90 | 213,15 | 209,30 | 212,90 | 1,57% | - |
| 22.09.2023 | 209,90 | 212,10 | 209,00 | 209,60 | -0,05% | - |
| 21.09.2023 | 214,65 | 215,95 | 208,40 | 209,70 | -2,31% | - |
| 20.09.2023 | 218,80 | 219,15 | 214,25 | 214,65 | -1,99% | - |
| 19.09.2023 | 219,20 | 222,60 | 217,40 | 219,00 | -0,54% | - |
| 18.09.2023 | 219,50 | 221,65 | 218,05 | 220,20 | 0,27% | - |
| 15.09.2023 | 223,95 | 224,10 | 219,40 | 219,60 | -1,44% | - |
| 14.09.2023 | 219,75 | 224,40 | 219,55 | 222,80 | 1,41% | - |
| 13.09.2023 | 219,55 | 221,35 | 217,90 | 219,70 | -0,20% | - |
| 12.09.2023 | 217,45 | 222,60 | 217,35 | 220,15 | -0,97% | - |
| 11.09.2023 | 223,00 | 224,45 | 215,90 | 222,30 | -0,31% | 150,00 |
| 08.09.2023 | 223,25 | 225,25 | 222,20 | 223,00 | -0,18% | - |
| 07.09.2023 | 224,80 | 226,65 | 222,90 | 223,40 | -0,69% | - |
| 06.09.2023 | 226,35 | 228,95 | 224,00 | 224,95 | -0,79% | 20,00 |
| 05.09.2023 | 221,95 | 228,55 | 221,95 | 226,75 | 2,19% | 30,00 |
| 04.09.2023 | 224,15 | 224,70 | 221,90 | 221,90 | -1,05% | - |
| 01.09.2023 | 219,75 | 224,80 | 219,65 | 224,25 | 2,16% | - |
| 31.08.2023 | 217,50 | 220,45 | 217,50 | 219,50 | 0,73% | - |
| 30.08.2023 | 219,15 | 219,35 | 217,40 | 217,90 | -0,23% | - |
| 29.08.2023 | 218,70 | 220,05 | 216,65 | 218,40 | -0,09% | - |
| 28.08.2023 | 216,65 | 220,05 | 215,65 | 218,60 | 1,02% | 10,00 |
| 25.08.2023 | 216,25 | 218,20 | 214,70 | 216,40 | 0,44% | 200,00 |
| 24.08.2023 | 215,40 | 216,95 | 213,00 | 215,45 | 0,02% | - |
| 23.08.2023 | 217,15 | 218,25 | 212,90 | 215,40 | -0,65% | 13,00 |
| 22.08.2023 | 217,30 | 219,35 | 216,50 | 216,80 | -0,41% | - |
| 21.08.2023 | 218,30 | 220,65 | 215,75 | 217,70 | -0,48% | - |
| 18.08.2023 | 217,60 | 219,35 | 216,20 | 218,75 | 0,53% | 20,00 |
| 17.08.2023 | 215,60 | 220,20 | 215,40 | 217,60 | 1,12% | 240,00 |
| 16.08.2023 | 213,85 | 217,25 | 213,70 | 215,20 | 0,37% | 54,00 |
| 15.08.2023 | 217,30 | 217,30 | 212,80 | 214,40 | -0,92% | 1,00 |
| 14.08.2023 | 216,15 | 218,30 | 214,55 | 216,40 | 0,05% | 20,00 |
| 11.08.2023 | 214,80 | 217,35 | 214,35 | 216,30 | 0,65% | - |
| 10.08.2023 | 216,15 | 216,25 | 213,30 | 214,90 | -0,32% | 750,00 |
| 09.08.2023 | 212,65 | 217,45 | 212,60 | 215,60 | 1,27% | 32,00 |
| 08.08.2023 | 210,80 | 212,90 | 207,10 | 212,90 | 0,85% | - |
| 07.08.2023 | 213,85 | 214,55 | 210,45 | 211,10 | -0,71% | 35,00 |
| 04.08.2023 | 210,30 | 213,90 | 209,00 | 212,60 | 1,17% | - |
| 03.08.2023 | 208,70 | 214,30 | 205,05 | 210,15 | 0,84% | - |
| 02.08.2023 | 205,75 | 216,05 | 204,25 | 208,40 | 2,06% | 1.470,00 |
| 01.08.2023 | 205,15 | 205,80 | 202,10 | 204,20 | -0,49% | - |
| 31.07.2023 | 202,35 | 206,00 | 202,20 | 205,20 | 1,23% | 250,00 |
| 28.07.2023 | 199,65 | 202,75 | 198,43 | 202,70 | 0,80% | - |
| 27.07.2023 | 198,80 | 203,80 | 197,93 | 201,10 | 1,16% | - |
| 26.07.2023 | 198,48 | 199,70 | 196,30 | 198,80 | 0,09% | - |
| 25.07.2023 | 196,75 | 199,88 | 196,08 | 198,63 | 0,77% | - |
| 24.07.2023 | 193,05 | 198,55 | 193,00 | 197,10 | 1,58% | - |
| 21.07.2023 | 191,68 | 194,48 | 191,27 | 194,02 | 1,34% | 80,00 |
| 20.07.2023 | 187,35 | 192,25 | 187,18 | 191,45 | 0,98% | - |
| 19.07.2023 | 188,25 | 190,88 | 187,45 | 189,60 | 0,86% | - |
| 18.07.2023 | 183,90 | 189,83 | 183,50 | 187,98 | 2,13% | - |
| 17.07.2023 | 185,85 | 186,55 | 183,70 | 184,05 | -1,14% | - |
| 14.07.2023 | 191,38 | 192,65 | 185,43 | 186,18 | -2,89% | 8,00 |
| 13.07.2023 | 194,05 | 194,77 | 190,68 | 191,73 | -1,10% | - |
| 12.07.2023 | 192,50 | 195,33 | 192,50 | 193,85 | -0,41% | - |
| 11.07.2023 | 187,83 | 195,10 | 187,27 | 194,65 | 3,43% | 205,00 |
| 10.07.2023 | 187,77 | 189,13 | 186,95 | 188,20 | 0,03% | - |
| 07.07.2023 | 186,38 | 190,80 | 183,73 | 188,15 | 0,95% | 32,00 |
| 06.07.2023 | 190,48 | 190,95 | 185,43 | 186,38 | -2,49% | - |
| 05.07.2023 | 191,20 | 191,88 | 188,70 | 191,13 | -0,08% | - |
| 04.07.2023 | 190,15 | 191,27 | 189,80 | 191,27 | 1,10% | - |
| 03.07.2023 | 190,18 | 191,77 | 188,68 | 189,20 | -0,34% | 66,00 |
| 30.06.2023 | 189,63 | 190,85 | 188,63 | 189,85 | 0,17% | - |
| 29.06.2023 | 186,85 | 189,73 | 185,25 | 189,52 | 1,73% | - |
| 28.06.2023 | 182,48 | 187,43 | 181,35 | 186,30 | 2,22% | 55,00 |
| 27.06.2023 | 184,83 | 184,95 | 181,68 | 182,25 | -1,27% | - |
| 26.06.2023 | 182,35 | 186,05 | 181,65 | 184,60 | 1,11% | - |
| 23.06.2023 | 182,40 | 183,83 | 180,60 | 182,58 | -0,01% | - |
| 22.06.2023 | 184,65 | 184,95 | 181,95 | 182,60 | -1,24% | - |
| 21.06.2023 | 184,80 | 187,27 | 184,25 | 184,90 | -0,12% | - |
| 20.06.2023 | 188,60 | 189,40 | 182,93 | 185,13 | -1,48% | - |
| 19.06.2023 | 188,75 | 189,38 | 187,90 | 187,90 | -0,65% | - |
| 16.06.2023 | 185,55 | 189,98 | 185,35 | 189,13 | 1,84% | - |
| 15.06.2023 | 185,95 | 187,93 | 184,80 | 185,70 | -0,13% | - |
| 14.06.2023 | 187,25 | 189,45 | 184,38 | 185,95 | -0,05% | 2,00 |
| 13.06.2023 | 187,05 | 192,73 | 186,05 | 186,05 | -0,76% | 6,00 |
| 12.06.2023 | 190,65 | 190,88 | 185,52 | 187,48 | -1,61% | - |
| 09.06.2023 | 191,83 | 192,23 | 189,63 | 190,55 | -0,81% | 3.000,00 |
| 08.06.2023 | 192,93 | 194,00 | 188,70 | 192,10 | -0,66% | - |
| 07.06.2023 | 190,27 | 195,40 | 189,88 | 193,38 | 2,59% | - |
| 06.06.2023 | 188,77 | 190,58 | 186,60 | 188,50 | -1,08% | - |
| 05.06.2023 | 192,43 | 195,63 | 189,35 | 190,55 | -0,78% | - |
| 02.06.2023 | 186,77 | 193,55 | 186,73 | 192,05 | 2,93% | - |
| 01.06.2023 | 186,15 | 188,83 | 184,65 | 186,58 | -0,01% | - |
| 31.05.2023 | 189,52 | 190,63 | 185,93 | 186,60 | -2,58% | - |
| 30.05.2023 | 195,83 | 195,83 | 189,35 | 191,55 | -1,98% | - |
| 29.05.2023 | 194,05 | 195,80 | 193,88 | 195,43 | 0,79% | - |
| 26.05.2023 | 192,90 | 195,48 | 192,05 | 193,90 | 0,14% | - |
| 25.05.2023 | 197,33 | 197,85 | 192,08 | 193,63 | -1,96% | 156,00 |
| 24.05.2023 | 198,88 | 200,45 | 196,35 | 197,50 | -0,65% | - |
| 23.05.2023 | 195,50 | 201,00 | 194,90 | 198,80 | 1,88% | - |
| 22.05.2023 | 192,93 | 197,02 | 191,88 | 195,13 | 0,92% | - |
| 19.05.2023 | 189,33 | 194,98 | 187,80 | 193,35 | 2,15% | - |
| 18.05.2023 | 188,10 | 189,75 | 186,30 | 189,27 | 0,57% | - |