20,310€
-0,15%
Echtzeit-Aktienkurs Permian Resources Corp
Bid:
Ask:
Aktienkurse zur Permian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,03 | 20,34 | 20,03 | 20,34 | 0,00% | - |
| 08.09.2026 | 19,84 | 20,34 | 19,84 | 20,34 | 0,59% | - |
| 07.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 0,70% | - |
| 04.09.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,35% | - |
| 03.09.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,49% | - |
| 02.09.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 2,20% | - |
| 01.09.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 1,30% | - |
| 31.08.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,23% | - |
| 28.08.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 2,35% | - |
| 27.08.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -1,92% | - |
| 26.08.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -2,11% | - |
| 25.08.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,53% | - |
| 24.08.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -1,12% | - |
| 21.08.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 3,53% | - |
| 20.08.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 1,68% | - |
| 19.08.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 0,61% | - |
| 18.08.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 1,50% | - |
| 17.08.2026 | 18,21 | 18,67 | 18,21 | 18,67 | 2,95% | - |
| 14.08.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -1,04% | - |
| 13.08.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -0,49% | - |
| 12.08.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 1,57% | - |
| 11.08.2026 | 18,13 | 18,13 | 18,13 | 18,13 | 5,01% | - |
| 10.08.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -0,49% | - |
| 07.08.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 2,97% | - |
| 06.08.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -3,24% | - |
| 05.08.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -3,01% | - |
| 04.08.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 1,53% | - |
| 03.08.2026 | 17,69 | 17,69 | 17,69 | 17,69 | -0,51% | - |
| 31.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -0,56% | - |
| 30.07.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 1,76% | - |
| 29.07.2026 | 17,57 | 17,57 | 17,57 | 17,57 | 0,11% | - |
| 28.07.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -0,31% | - |
| 27.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -4,89% | - |
| 24.07.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -0,54% | - |
| 23.07.2026 | 18,61 | 18,61 | 18,61 | 18,61 | 2,90% | - |
| 22.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -0,19% | - |
| 21.07.2026 | 17,43 | 18,12 | 17,43 | 18,12 | 2,98% | - |
| 20.07.2026 | 17,59 | 17,59 | 17,59 | 17,59 | 4,02% | - |
| 17.07.2026 | 16,91 | 16,91 | 16,91 | 16,91 | 1,47% | - |
| 16.07.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -1,01% | - |
| 15.07.2026 | 16,84 | 16,84 | 16,84 | 16,84 | -2,55% | - |
| 14.07.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 1,59% | - |
| 13.07.2026 | 17,01 | 17,01 | 17,01 | 17,01 | 3,85% | - |
| 10.07.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,67% | - |
| 09.07.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -0,51% | - |
| 08.07.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 5,41% | - |
| 07.07.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 1,09% | - |
| 06.07.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -2,32% | - |
| 03.07.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 3,38% | - |
| 02.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,28% | - |
| 01.07.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -0,60% | - |
| 30.06.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -1,86% | - |
| 29.06.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,34% | - |
| 26.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,37% | - |
| 25.06.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -3,08% | - |
| 24.06.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 2,54% | - |
| 23.06.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 1,96% | - |
| 22.06.2026 | 15,83 | 15,83 | 15,83 | 15,83 | -2,88% | - |
| 19.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 18.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,22% | - |
| 17.06.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -0,82% | - |
| 16.06.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -1,38% | - |
| 15.06.2026 | 16,00 | 16,00 | 15,99 | 15,99 | -1,90% | 151,00 |
| 12.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,84% | - |
| 11.06.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 4,21% | - |
| 10.06.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -1,45% | - |
| 09.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,54% | - |
| 08.06.2026 | 16,93 | 16,93 | 16,93 | 16,93 | -0,56% | - |
| 05.06.2026 | 17,03 | 17,03 | 17,03 | 17,03 | 0,44% | - |
| 04.06.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,22% | - |
| 03.06.2026 | 16,87 | 17,16 | 16,87 | 17,16 | 4,38% | - |
| 02.06.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -0,12% | - |
| 01.06.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,30% | - |
| 29.05.2026 | 16,11 | 16,41 | 16,11 | 16,41 | -1,23% | 750,00 |
| 28.05.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 1,03% | - |
| 27.05.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -1,32% | - |
| 26.05.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -1,36% | - |
| 25.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,15% | - |
| 22.05.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -1,36% | - |
| 21.05.2026 | 17,69 | 17,69 | 17,69 | 17,69 | -1,31% | - |
| 20.05.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,36% | - |
| 19.05.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -0,06% | - |
| 18.05.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 3,63% | - |
| 15.05.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 1,50% | - |
| 14.05.2026 | 16,99 | 16,99 | 16,99 | 16,99 | 1,83% | - |
| 13.05.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -2,46% | - |
| 12.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,15% | - |
| 11.05.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 0,92% | - |
| 08.05.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -2,95% | - |
| 07.05.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -3,81% | - |
| 06.05.2026 | 18,44 | 18,44 | 18,13 | 18,13 | -3,97% | - |
| 05.05.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 2,30% | - |
| 04.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,14% | - |
| 30.04.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 4,39% | - |
| 29.04.2026 | 17,56 | 17,65 | 17,56 | 17,65 | 0,80% | 54,00 |
| 28.04.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 0,72% | - |
| 27.04.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -0,57% | - |
| 24.04.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 1,54% | - |
| 23.04.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 6,39% | - |
| 22.04.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -0,58% | - |