20,610€
3,26%
Echtzeit-Aktienkurs Permian Resources Corp
Bid:
Ask:
Aktienkurse zur Permian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,87 | 20,72 | 19,87 | 20,72 | 3,81% | - |
| 11.11.2026 | 19,18 | 19,96 | 19,18 | 19,96 | 2,31% | - |
| 10.11.2026 | 18,77 | 19,51 | 18,68 | 19,51 | 2,52% | - |
| 09.11.2026 | 19,09 | 19,43 | 19,03 | 19,03 | -1,42% | - |
| 06.11.2026 | 19,08 | 19,52 | 19,08 | 19,31 | -1,56% | - |
| 05.11.2026 | 19,29 | 20,02 | 19,29 | 19,61 | -2,63% | - |
| 04.11.2026 | 21,08 | 21,08 | 19,91 | 20,14 | -6,11% | - |
| 03.11.2026 | 21,94 | 21,94 | 21,45 | 21,45 | -1,92% | - |
| 02.11.2026 | 22,96 | 22,96 | 21,87 | 21,87 | -3,44% | - |
| 30.10.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,35% | - |
| 29.10.2026 | 22,53 | 22,91 | 22,53 | 22,73 | -0,22% | - |
| 28.10.2026 | 22,78 | 22,78 | 22,78 | 22,78 | -0,22% | - |
| 27.10.2026 | 22,84 | 22,84 | 22,83 | 22,83 | -1,17% | - |
| 26.10.2026 | 22,21 | 23,10 | 22,21 | 23,10 | 6,94% | - |
| 23.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,59% | - |
| 22.10.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,50% | - |
| 21.10.2026 | 21,91 | 22,06 | 21,91 | 22,06 | -0,18% | - |
| 20.10.2026 | 22,01 | 22,10 | 22,01 | 22,10 | 0,32% | - |
| 19.10.2026 | 21,40 | 22,03 | 21,40 | 22,03 | 6,63% | - |
| 16.10.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -2,50% | - |
| 15.10.2026 | 21,03 | 21,19 | 21,03 | 21,19 | 0,05% | - |
| 14.10.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 2,42% | - |
| 13.10.2026 | 20,55 | 20,68 | 20,55 | 20,68 | 2,38% | - |
| 12.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,30% | - |
| 09.10.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 0,15% | - |
| 08.10.2026 | 19,75 | 19,91 | 19,75 | 19,91 | 1,43% | 60,00 |
| 07.10.2026 | 19,71 | 19,71 | 19,63 | 19,63 | -1,13% | - |
| 06.10.2026 | 19,54 | 19,86 | 19,54 | 19,86 | 3,12% | - |
| 05.10.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -1,66% | - |
| 02.10.2026 | 19,10 | 19,58 | 19,10 | 19,58 | 1,01% | - |
| 01.10.2026 | 18,23 | 19,39 | 18,23 | 19,39 | 5,21% | - |
| 30.09.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -0,62% | - |
| 29.09.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,96% | - |
| 28.09.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,21% | - |
| 25.09.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -2,35% | - |
| 24.09.2026 | 18,74 | 19,13 | 18,74 | 19,13 | 0,76% | - |
| 23.09.2026 | 18,31 | 18,99 | 18,31 | 18,99 | 0,93% | - |
| 22.09.2026 | 19,05 | 19,05 | 18,81 | 18,81 | -2,11% | - |
| 21.09.2026 | 19,43 | 19,43 | 19,22 | 19,22 | -3,13% | - |
| 18.09.2026 | 19,86 | 20,57 | 19,84 | 19,84 | 0,74% | 125,00 |
| 17.09.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -4,88% | - |
| 16.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -2,45% | - |
| 15.09.2026 | 20,41 | 21,22 | 20,41 | 21,22 | 2,41% | - |
| 14.09.2026 | 20,43 | 20,72 | 20,43 | 20,72 | 4,02% | - |
| 11.09.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 0,20% | - |
| 10.09.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -2,26% | - |
| 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% | - |