20,315€
-0,22%
Echtzeit-Aktienkurs Permian Resources Corp
Bid:
Ask:
Aktienkurse zur Permian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,14 | 20,59 | 20,13 | 20,31 | -0,25% | - |
| 08.09.2026 | 19,93 | 20,49 | 19,92 | 20,36 | 2,62% | - |
| 07.09.2026 | 20,04 | 20,08 | 19,64 | 19,84 | -1,29% | - |
| 04.09.2026 | 20,19 | 20,35 | 20,06 | 20,10 | -1,37% | - |
| 03.09.2026 | 20,27 | 20,57 | 20,23 | 20,38 | -0,88% | - |
| 02.09.2026 | 20,38 | 20,70 | 20,28 | 20,56 | 0,29% | - |
| 01.09.2026 | 19,99 | 20,50 | 19,92 | 20,50 | 2,24% | - |
| 31.08.2026 | 19,69 | 20,14 | 19,56 | 20,05 | 2,24% | - |
| 28.08.2026 | 19,71 | 20,04 | 19,61 | 19,61 | -1,61% | - |
| 27.08.2026 | 19,28 | 19,94 | 19,19 | 19,93 | 2,10% | - |
| 26.08.2026 | 19,55 | 19,86 | 19,39 | 19,52 | -2,30% | - |
| 25.08.2026 | 20,10 | 20,12 | 19,70 | 19,98 | -1,33% | - |
| 24.08.2026 | 19,99 | 20,28 | 19,84 | 20,25 | -0,59% | - |
| 21.08.2026 | 20,19 | 20,50 | 20,15 | 20,37 | 0,15% | - |
| 20.08.2026 | 19,49 | 20,46 | 19,47 | 20,34 | 3,56% | - |
| 19.08.2026 | 19,17 | 19,79 | 19,10 | 19,64 | 1,71% | - |
| 18.08.2026 | 19,04 | 19,43 | 19,02 | 19,31 | 1,05% | - |
| 17.08.2026 | 18,36 | 19,11 | 18,29 | 19,11 | 3,07% | - |
| 14.08.2026 | 18,30 | 18,67 | 18,16 | 18,54 | 1,39% | - |
| 13.08.2026 | 18,45 | 18,46 | 18,19 | 18,29 | -1,46% | - |
| 12.08.2026 | 18,43 | 18,60 | 18,29 | 18,56 | 0,00% | - |
| 11.08.2026 | 18,26 | 18,66 | 18,11 | 18,56 | 1,28% | - |
| 10.08.2026 | 17,43 | 18,32 | 17,36 | 18,32 | 5,53% | - |
| 07.08.2026 | 17,51 | 17,60 | 17,17 | 17,36 | -1,64% | - |
| 06.08.2026 | 16,94 | 17,85 | 16,94 | 17,65 | 2,71% | - |
| 05.08.2026 | 17,51 | 17,72 | 17,18 | 17,19 | -3,02% | - |
| 04.08.2026 | 18,13 | 18,42 | 17,64 | 17,72 | -2,21% | - |
| 03.08.2026 | 17,79 | 18,20 | 17,73 | 18,12 | -1,84% | - |
| 31.07.2026 | 17,96 | 18,48 | 17,94 | 18,46 | 1,51% | - |
| 30.07.2026 | 17,96 | 18,20 | 17,85 | 18,19 | 0,58% | - |
| 29.07.2026 | 17,67 | 18,23 | 17,46 | 18,08 | 4,03% | - |
| 28.07.2026 | 17,64 | 17,83 | 17,28 | 17,38 | -2,41% | - |
| 27.07.2026 | 18,02 | 18,49 | 17,80 | 17,81 | -4,76% | - |
| 24.07.2026 | 18,67 | 19,05 | 18,50 | 18,70 | -0,48% | - |
| 23.07.2026 | 18,68 | 19,29 | 18,68 | 18,79 | 0,32% | - |
| 22.07.2026 | 18,23 | 18,82 | 17,95 | 18,73 | 2,27% | 7.262,00 |
| 21.07.2026 | 17,57 | 18,32 | 17,50 | 18,32 | 3,42% | - |
| 20.07.2026 | 17,70 | 18,05 | 17,42 | 17,71 | 0,60% | - |
| 17.07.2026 | 17,14 | 17,61 | 17,04 | 17,61 | 2,27% | - |
| 16.07.2026 | 16,78 | 17,36 | 16,77 | 17,22 | 0,79% | - |
| 15.07.2026 | 16,81 | 17,22 | 16,77 | 17,08 | -0,18% | - |
| 14.07.2026 | 17,20 | 17,44 | 17,00 | 17,11 | -0,47% | - |
| 13.07.2026 | 16,98 | 17,34 | 16,60 | 17,19 | 2,78% | - |
| 10.07.2026 | 16,57 | 16,82 | 16,57 | 16,73 | 0,42% | - |
| 09.07.2026 | 16,62 | 16,71 | 16,34 | 16,66 | -1,65% | - |
| 08.07.2026 | 16,70 | 17,20 | 16,64 | 16,94 | 1,04% | - |
| 07.07.2026 | 15,69 | 16,79 | 15,68 | 16,76 | 5,67% | - |
| 06.07.2026 | 15,66 | 15,97 | 15,53 | 15,86 | 1,37% | - |
| 03.07.2026 | 15,68 | 15,71 | 15,55 | 15,65 | -1,51% | - |
| 02.07.2026 | 15,42 | 15,89 | 15,34 | 15,89 | 0,99% | - |
| 01.07.2026 | 15,77 | 16,16 | 15,73 | 15,73 | -2,30% | - |
| 30.06.2026 | 15,83 | 16,38 | 15,79 | 16,10 | -0,19% | - |
| 29.06.2026 | 16,12 | 16,41 | 16,11 | 16,13 | -1,50% | - |
| 26.06.2026 | 16,02 | 16,56 | 15,79 | 16,38 | -0,64% | - |
| 25.06.2026 | 16,04 | 16,53 | 15,89 | 16,48 | 0,55% | - |
| 24.06.2026 | 16,43 | 16,66 | 16,16 | 16,39 | -2,32% | - |
| 23.06.2026 | 16,19 | 16,98 | 16,05 | 16,78 | 1,24% | - |
| 22.06.2026 | 15,78 | 16,58 | 15,78 | 16,58 | 3,82% | - |
| 19.06.2026 | 15,97 | 16,02 | 15,79 | 15,97 | -0,37% | - |
| 18.06.2026 | 15,68 | 16,09 | 15,68 | 16,03 | -0,68% | - |
| 17.06.2026 | 15,52 | 16,27 | 15,52 | 16,14 | 0,59% | - |
| 16.06.2026 | 15,72 | 16,08 | 15,51 | 16,04 | -1,72% | - |
| 15.06.2026 | 15,95 | 16,43 | 15,94 | 16,32 | -2,77% | - |
| 12.06.2026 | 16,27 | 16,94 | 16,24 | 16,79 | 1,11% | - |
| 11.06.2026 | 16,90 | 17,25 | 16,60 | 16,60 | -3,15% | - |
| 10.06.2026 | 16,29 | 17,24 | 15,99 | 17,14 | 3,07% | - |
| 09.06.2026 | 16,49 | 16,78 | 16,31 | 16,63 | -2,06% | - |
| 08.06.2026 | 16,83 | 17,12 | 16,68 | 16,98 | 2,14% | - |
| 05.06.2026 | 16,99 | 17,21 | 16,63 | 16,63 | -3,76% | - |
| 04.06.2026 | 16,93 | 17,39 | 16,82 | 17,28 | -0,80% | - |
| 03.06.2026 | 16,81 | 17,66 | 16,78 | 17,42 | 3,26% | 1.781,00 |
| 02.06.2026 | 16,39 | 17,01 | 16,29 | 16,87 | -0,03% | - |
| 01.06.2026 | 16,42 | 17,15 | 16,38 | 16,87 | 2,93% | 80,00 |
| 29.05.2026 | 16,13 | 16,48 | 16,09 | 16,39 | -0,91% | - |
| 28.05.2026 | 16,64 | 16,72 | 16,41 | 16,54 | -0,27% | - |
| 27.05.2026 | 16,51 | 16,83 | 16,26 | 16,59 | -1,19% | - |
| 26.05.2026 | 16,68 | 17,31 | 16,61 | 16,79 | 1,79% | - |
| 25.05.2026 | 16,53 | 16,72 | 16,49 | 16,49 | -5,96% | 5.000,00 |
| 22.05.2026 | 17,37 | 17,61 | 17,28 | 17,54 | 0,06% | - |
| 21.05.2026 | 17,65 | 18,07 | 17,41 | 17,53 | -2,20% | - |
| 20.05.2026 | 17,98 | 18,37 | 17,75 | 17,92 | -1,75% | - |
| 19.05.2026 | 17,76 | 18,24 | 17,76 | 18,24 | 2,07% | - |
| 18.05.2026 | 17,81 | 18,05 | 17,55 | 17,87 | 0,11% | - |
| 15.05.2026 | 17,21 | 17,85 | 17,03 | 17,85 | 3,30% | - |
| 14.05.2026 | 16,98 | 17,36 | 16,74 | 17,28 | 0,64% | - |
| 13.05.2026 | 16,65 | 17,19 | 16,65 | 17,17 | -0,09% | - |
| 12.05.2026 | 17,00 | 17,26 | 17,00 | 17,19 | 0,76% | 2.000,00 |
| 11.05.2026 | 17,08 | 17,35 | 16,65 | 17,06 | 2,37% | 3.000,00 |
| 08.05.2026 | 16,90 | 17,05 | 16,66 | 16,66 | -1,65% | - |
| 07.05.2026 | 17,42 | 17,45 | 16,65 | 16,94 | -5,71% | - |
| 06.05.2026 | 18,63 | 18,63 | 17,62 | 17,97 | -5,97% | - |
| 05.05.2026 | 18,79 | 19,31 | 18,71 | 19,11 | -0,34% | - |
| 04.05.2026 | 18,41 | 19,17 | 18,38 | 19,17 | 4,35% | 40,00 |
| 30.04.2026 | 18,27 | 18,55 | 17,83 | 18,37 | -0,27% | 40,00 |
| 29.04.2026 | 17,47 | 18,46 | 17,47 | 18,42 | 3,48% | - |
| 28.04.2026 | 17,41 | 17,84 | 17,41 | 17,80 | 1,48% | - |
| 27.04.2026 | 17,28 | 17,74 | 17,14 | 17,54 | 0,49% | - |
| 24.04.2026 | 17,43 | 17,70 | 17,29 | 17,46 | -1,99% | 102,00 |
| 23.04.2026 | 17,24 | 17,85 | 17,06 | 17,81 | 3,55% | - |
| 22.04.2026 | 16,40 | 17,30 | 16,40 | 17,20 | 1,18% | - |