16,480€
-0,81%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -3,27% | - |
| 20.04.2026 | 16,83 | 16,83 | 16,83 | 16,83 | -0,74% | - |
| 17.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 1,65% | - |
| 16.04.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 0,76% | - |
| 15.04.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -3,19% | - |
| 14.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -7,14% | - |
| 13.04.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 8,10% | - |
| 10.04.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -2,68% | - |
| 09.04.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 1,18% | - |
| 08.04.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -4,42% | 150,00 |
| 07.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 02.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 01.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 31.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 30.03.2026 | 18,40 | 19,00 | 18,40 | 19,00 | 3,26% | - |
| 27.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 26.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 25.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 24.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 23.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.03.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 4,79% | 60,00 |
| 19.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 18.03.2026 | 16,50 | 17,20 | 16,50 | 17,20 | 2,99% | 880,00 |
| 17.03.2026 | 16,40 | 16,80 | 16,40 | 16,70 | -0,60% | 550,00 |
| 16.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 13.03.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 100,00 |
| 12.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 5,73% | - |
| 11.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 10.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -8,47% | - |
| 09.03.2026 | 16,80 | 17,70 | 16,60 | 17,70 | 9,26% | 300,00 |
| 06.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 05.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 04.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 03.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 27.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 26.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 25.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 24.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 20.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 19.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 18.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 17.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 16.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 13.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 12.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 11.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 10.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 09.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 06.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 05.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 04.02.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 3,85% | 150,00 |
| 03.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 02.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 30.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 29.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 28.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 27.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 26.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 22.01.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 2,44% | 150,00 |
| 21.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 90,00 |
| 20.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 19.01.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | 70,00 |
| 16.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 15.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 14.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 13.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 12.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 09.01.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 7,89% | 395,00 |
| 08.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 07.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |