225,805$
-1,97%
Echtzeit-Aktienkurs Pioneer Natural Resource Co
Bid:
Ask:
Aktienkurse zur Pioneer Natural Resource Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 230,68 | 230,68 | 225,52 | 225,78 | -1,98% | 2.444.439,00 |
| 04.12.2023 | 230,55 | 232,82 | 229,02 | 230,35 | -0,78% | 2.503.678,00 |
| 01.12.2023 | 231,00 | 234,95 | 230,39 | 232,15 | 0,22% | 1.806.426,00 |
| 30.11.2023 | 231,98 | 234,98 | 228,91 | 231,64 | 0,77% | 2.124.303,00 |
| 29.11.2023 | 233,84 | 234,95 | 228,74 | 229,88 | -2,64% | 2.481.933,00 |
| 28.11.2023 | 237,70 | 238,50 | 236,06 | 236,11 | -0,12% | 2.297.436,00 |
| 27.11.2023 | 236,93 | 237,17 | 234,45 | 236,40 | -0,54% | 2.391.182,00 |
| 24.11.2023 | 236,00 | 239,54 | 235,66 | 237,69 | 0,61% | 689.692,00 |
| 22.11.2023 | 232,95 | 236,46 | 231,62 | 236,25 | -0,38% | 1.613.654,00 |
| 21.11.2023 | 236,98 | 237,89 | 234,80 | 237,15 | -0,09% | 2.205.016,00 |
| 20.11.2023 | 239,24 | 240,00 | 237,24 | 237,37 | -0,33% | 1.940.965,00 |
| 17.11.2023 | 234,10 | 239,16 | 233,23 | 238,16 | 2,50% | 1.826.242,00 |
| 16.11.2023 | 233,07 | 234,29 | 230,41 | 232,35 | -1,21% | 2.364.958,00 |
| 15.11.2023 | 236,59 | 238,88 | 234,90 | 235,20 | -0,72% | 1.734.088,00 |
| 14.11.2023 | 236,30 | 238,15 | 236,17 | 236,91 | 0,39% | 1.276.248,00 |
| 13.11.2023 | 233,85 | 236,77 | 233,58 | 235,99 | 1,04% | 1.183.499,00 |
| 10.11.2023 | 234,23 | 235,33 | 231,71 | 233,56 | 0,74% | 2.847.168,00 |
| 09.11.2023 | 233,69 | 234,70 | 231,67 | 231,85 | 0,07% | 1.845.167,00 |
| 08.11.2023 | 233,70 | 236,70 | 231,66 | 231,69 | -1,40% | 1.754.271,00 |
| 07.11.2023 | 235,48 | 236,58 | 233,35 | 234,97 | -1,71% | 1.915.801,00 |
| 06.11.2023 | 243,65 | 244,34 | 238,93 | 239,07 | -1,90% | 1.480.838,00 |
| 03.11.2023 | 245,14 | 245,45 | 240,81 | 243,69 | -0,87% | 2.659.541,00 |
| 02.11.2023 | 237,67 | 246,18 | 237,56 | 245,84 | 3,35% | 3.265.581,00 |
| 01.11.2023 | 239,59 | 241,96 | 237,38 | 237,87 | -0,47% | 3.372.557,00 |
| 31.10.2023 | 238,37 | 240,04 | 236,32 | 239,00 | 0,04% | 2.720.747,00 |
| 30.10.2023 | 238,76 | 240,81 | 237,76 | 238,91 | 0,05% | 2.683.819,00 |
| 27.10.2023 | 245,23 | 248,27 | 237,76 | 238,79 | -1,76% | 2.318.440,00 |
| 26.10.2023 | 242,69 | 244,95 | 240,79 | 243,06 | -0,86% | 1.890.686,00 |
| 25.10.2023 | 244,55 | 247,51 | 244,26 | 245,16 | 0,09% | 3.427.552,00 |
| 24.10.2023 | 247,78 | 248,04 | 244,60 | 244,95 | -0,93% | 3.044.414,00 |
| 23.10.2023 | 248,79 | 250,66 | 246,09 | 247,26 | -1,46% | 3.057.627,00 |
| 20.10.2023 | 255,13 | 256,36 | 250,61 | 250,93 | -1,72% | 3.325.374,00 |
| 19.10.2023 | 252,97 | 257,76 | 251,75 | 255,33 | 0,04% | 3.386.429,00 |
| 18.10.2023 | 253,00 | 256,55 | 253,00 | 255,23 | 1,35% | 4.298.944,00 |
| 17.10.2023 | 247,83 | 253,02 | 247,41 | 251,84 | 1,24% | 4.529.429,00 |
| 16.10.2023 | 249,13 | 249,93 | 246,57 | 248,76 | 0,19% | 3.603.662,00 |
| 13.10.2023 | 244,00 | 249,45 | 243,60 | 248,29 | 3,30% | 6.459.412,00 |
| 12.10.2023 | 242,75 | 244,24 | 239,97 | 240,36 | -0,19% | 9.106.605,00 |
| 11.10.2023 | 241,18 | 241,21 | 237,45 | 240,82 | 1,44% | 20.458.601,00 |
| 10.10.2023 | 235,30 | 239,87 | 234,72 | 237,41 | 0,76% | 2.539.057,00 |
| 09.10.2023 | 241,00 | 241,75 | 235,12 | 235,62 | -0,76% | 5.311.834,00 |
| 06.10.2023 | 236,00 | 239,48 | 230,69 | 237,43 | 10,45% | 11.221.639,00 |
| 05.10.2023 | 213,34 | 216,49 | 211,95 | 214,96 | -0,17% | 1.830.605,00 |
| 04.10.2023 | 220,38 | 220,52 | 213,03 | 215,32 | -3,72% | 2.637.226,00 |
| 03.10.2023 | 223,82 | 224,99 | 220,90 | 223,64 | -0,37% | 2.067.615,00 |
| 02.10.2023 | 229,40 | 229,55 | 222,60 | 224,46 | -2,22% | 2.014.007,00 |
| 29.09.2023 | 234,33 | 234,33 | 229,15 | 229,55 | -1,98% | 1.744.801,00 |
| 28.09.2023 | 233,15 | 235,85 | 232,17 | 234,19 | 0,04% | 1.599.414,00 |
| 27.09.2023 | 231,00 | 236,27 | 230,92 | 234,09 | 2,73% | 2.322.220,00 |
| 26.09.2023 | 223,34 | 227,97 | 223,34 | 227,87 | 1,03% | 1.876.614,00 |
| 25.09.2023 | 223,10 | 225,80 | 223,10 | 225,54 | 1,11% | 1.467.543,00 |
| 22.09.2023 | 225,00 | 225,63 | 222,55 | 223,07 | 0,04% | 1.692.124,00 |
| 21.09.2023 | 229,57 | 229,57 | 222,22 | 222,97 | -2,54% | 2.357.758,00 |
| 20.09.2023 | 232,65 | 234,65 | 228,47 | 228,77 | -2,21% | 1.630.577,00 |
| 19.09.2023 | 236,98 | 237,75 | 232,27 | 233,93 | -0,57% | 1.698.824,00 |
| 18.09.2023 | 236,22 | 236,46 | 233,45 | 235,28 | 0,55% | 1.538.847,00 |
| 15.09.2023 | 235,67 | 238,34 | 233,80 | 234,00 | -1,41% | 2.370.476,00 |
| 14.09.2023 | 238,87 | 239,12 | 236,99 | 237,35 | 0,64% | 1.862.790,00 |
| 13.09.2023 | 236,54 | 237,77 | 234,15 | 235,83 | -0,15% | 2.061.555,00 |
| 12.09.2023 | 235,76 | 238,52 | 235,63 | 236,19 | 1,09% | 1.802.194,00 |
| 11.09.2023 | 240,43 | 240,86 | 232,03 | 233,64 | -2,17% | 2.012.263,00 |
| 08.09.2023 | 240,45 | 240,92 | 238,33 | 238,82 | -0,05% | 1.227.958,00 |
| 07.09.2023 | 241,81 | 242,16 | 238,34 | 238,95 | -1,00% | 1.851.999,00 |
| 06.09.2023 | 242,10 | 245,23 | 240,11 | 241,37 | -0,68% | 1.222.930,00 |
| 05.09.2023 | 241,14 | 245,20 | 241,05 | 243,03 | 0,57% | 1.849.390,00 |
| 01.09.2023 | 239,55 | 242,41 | 239,18 | 241,66 | 1,57% | 3.935.872,00 |
| 31.08.2023 | 238,00 | 238,42 | 236,06 | 237,93 | -0,06% | 1.466.284,00 |
| 30.08.2023 | 238,10 | 238,72 | 237,54 | 238,07 | 0,13% | 1.499.416,00 |
| 29.08.2023 | 236,08 | 238,09 | 235,00 | 237,76 | 0,57% | 1.361.801,00 |
| 28.08.2023 | 234,94 | 237,90 | 234,88 | 236,42 | 1,13% | 795.490,00 |
| 25.08.2023 | 234,10 | 235,61 | 231,73 | 233,78 | 0,43% | 1.306.454,00 |
| 24.08.2023 | 232,19 | 235,28 | 231,97 | 232,78 | -0,55% | 1.098.144,00 |
| 23.08.2023 | 233,43 | 234,21 | 230,50 | 234,07 | -0,44% | 1.412.114,00 |
| 22.08.2023 | 237,44 | 237,99 | 234,75 | 235,11 | -0,92% | 1.206.744,00 |
| 21.08.2023 | 239,14 | 239,93 | 235,13 | 237,29 | -0,24% | 1.455.236,00 |
| 18.08.2023 | 235,55 | 238,04 | 235,00 | 237,86 | 0,53% | 1.273.109,00 |
| 17.08.2023 | 237,65 | 239,91 | 235,90 | 236,60 | 1,05% | 1.563.281,00 |
| 16.08.2023 | 237,00 | 237,08 | 233,92 | 234,15 | 0,18% | 1.480.794,00 |
| 15.08.2023 | 235,30 | 235,89 | 232,20 | 233,72 | -1,38% | 1.242.312,00 |
| 14.08.2023 | 236,87 | 237,65 | 234,96 | 237,00 | 0,10% | 1.291.768,00 |
| 11.08.2023 | 235,78 | 238,39 | 235,50 | 236,76 | 0,36% | 1.576.756,00 |
| 10.08.2023 | 236,56 | 238,54 | 234,12 | 235,91 | -0,29% | 1.478.816,00 |
| 09.08.2023 | 234,24 | 238,91 | 233,89 | 236,59 | 1,37% | 1.563.970,00 |
| 08.08.2023 | 229,66 | 233,41 | 226,86 | 233,39 | 0,46% | 1.303.935,00 |
| 07.08.2023 | 235,31 | 235,83 | 231,56 | 232,32 | -0,74% | 1.326.557,00 |
| 04.08.2023 | 231,79 | 236,00 | 231,65 | 234,06 | 1,77% | 2.015.533,00 |
| 03.08.2023 | 229,43 | 234,78 | 227,81 | 229,98 | 0,89% | 2.529.304,00 |
| 02.08.2023 | 228,00 | 236,00 | 224,01 | 227,94 | 1,45% | 4.790.266,00 |
| 01.08.2023 | 223,96 | 225,14 | 221,50 | 224,68 | -0,44% | 2.001.637,00 |
| 31.07.2023 | 225,30 | 226,74 | 224,88 | 225,67 | 1,02% | 1.712.507,00 |
| 28.07.2023 | 221,75 | 223,55 | 218,33 | 223,40 | 1,25% | 1.160.321,00 |
| 27.07.2023 | 222,05 | 223,96 | 219,51 | 220,65 | 0,05% | 1.636.360,00 |
| 26.07.2023 | 217,47 | 221,38 | 217,04 | 220,55 | 0,46% | 1.182.244,00 |
| 25.07.2023 | 217,51 | 220,71 | 216,35 | 219,53 | 0,69% | 1.427.814,00 |
| 24.07.2023 | 216,50 | 219,88 | 216,22 | 218,03 | 1,01% | 1.934.459,00 |
| 21.07.2023 | 213,89 | 216,29 | 212,61 | 215,85 | 1,27% | 1.893.054,00 |
| 20.07.2023 | 211,90 | 214,00 | 211,45 | 213,14 | 1,44% | 1.367.207,00 |
| 19.07.2023 | 210,72 | 213,73 | 209,92 | 210,11 | -0,48% | 1.265.233,00 |
| 18.07.2023 | 207,70 | 212,98 | 207,20 | 211,13 | 2,00% | 1.685.399,00 |
| 17.07.2023 | 207,76 | 209,11 | 206,88 | 207,00 | -0,92% | 1.358.802,00 |