20,605€
2,67%
Echtzeit-Aktienkurs Permian Resources Corp
Bid:
Ask:
Aktienkurse zur Permian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,94 | 20,77 | 19,92 | 20,55 | 2,39% | - |
| 11.11.2026 | 19,30 | 20,07 | 19,25 | 20,07 | 3,29% | - |
| 10.11.2026 | 18,86 | 19,59 | 18,66 | 19,43 | 1,17% | - |
| 09.11.2026 | 19,15 | 19,60 | 18,98 | 19,21 | -1,08% | - |
| 06.11.2026 | 19,19 | 19,56 | 18,97 | 19,42 | 1,78% | - |
| 05.11.2026 | 19,41 | 20,27 | 19,08 | 19,08 | -4,72% | 41,00 |
| 04.11.2026 | 21,16 | 21,19 | 19,91 | 20,02 | -9,25% | 41,00 |
| 03.11.2026 | 21,92 | 22,47 | 21,46 | 22,06 | 0,27% | 1.438,00 |
| 02.11.2026 | 22,77 | 23,02 | 21,89 | 22,00 | -5,17% | - |
| 30.10.2026 | 22,86 | 23,28 | 22,86 | 23,20 | 1,80% | - |
| 29.10.2026 | 22,73 | 23,01 | 22,62 | 22,79 | 0,13% | 50,00 |
| 28.10.2026 | 22,97 | 23,03 | 22,76 | 22,76 | -0,13% | - |
| 27.10.2026 | 23,00 | 23,17 | 22,77 | 22,79 | -0,65% | 50,00 |
| 26.10.2026 | 22,23 | 23,12 | 22,20 | 22,94 | 0,66% | - |
| 23.10.2026 | 21,68 | 22,88 | 21,66 | 22,79 | 4,83% | - |
| 22.10.2026 | 22,02 | 22,22 | 21,57 | 21,74 | -1,58% | - |
| 21.10.2026 | 21,98 | 22,24 | 21,81 | 22,09 | -0,05% | - |
| 20.10.2026 | 22,01 | 22,58 | 21,77 | 22,10 | -0,23% | 438,00 |
| 19.10.2026 | 21,51 | 22,19 | 21,33 | 22,15 | 1,42% | - |
| 16.10.2026 | 20,77 | 21,85 | 20,73 | 21,84 | 4,10% | - |
| 15.10.2026 | 21,14 | 21,49 | 20,92 | 20,98 | -2,78% | - |
| 14.10.2026 | 21,28 | 21,97 | 21,25 | 21,58 | -0,46% | 27,00 |
| 13.10.2026 | 20,64 | 21,70 | 20,62 | 21,68 | 3,48% | 27,00 |
| 12.10.2026 | 20,25 | 21,09 | 20,19 | 20,95 | 1,90% | - |
| 09.10.2026 | 20,07 | 20,85 | 20,01 | 20,56 | 0,83% | - |
| 08.10.2026 | 19,83 | 20,44 | 19,79 | 20,39 | 3,14% | - |
| 07.10.2026 | 19,78 | 20,11 | 19,58 | 19,77 | -0,23% | - |
| 06.10.2026 | 19,68 | 19,94 | 19,41 | 19,82 | 0,15% | - |
| 05.10.2026 | 19,44 | 20,12 | 19,36 | 19,79 | 0,79% | - |
| 02.10.2026 | 19,19 | 19,68 | 18,93 | 19,63 | 0,56% | - |
| 01.10.2026 | 18,31 | 19,52 | 18,31 | 19,52 | 4,66% | - |
| 30.09.2026 | 18,57 | 18,85 | 18,50 | 18,65 | -0,19% | - |
| 29.09.2026 | 18,71 | 18,76 | 18,43 | 18,69 | -0,19% | - |
| 28.09.2026 | 18,84 | 19,10 | 18,69 | 18,72 | -0,24% | - |
| 25.09.2026 | 18,77 | 18,93 | 18,68 | 18,77 | -2,24% | - |
| 24.09.2026 | 18,78 | 19,49 | 18,78 | 19,20 | 1,11% | - |
| 23.09.2026 | 18,44 | 19,21 | 18,41 | 18,99 | -0,50% | - |
| 22.09.2026 | 19,16 | 19,19 | 18,68 | 19,08 | -0,18% | - |
| 21.09.2026 | 19,50 | 19,55 | 19,12 | 19,12 | -3,46% | - |
| 18.09.2026 | 19,98 | 20,11 | 19,80 | 19,80 | -2,13% | - |
| 17.09.2026 | 19,85 | 20,25 | 19,57 | 20,23 | 1,68% | - |
| 16.09.2026 | 20,81 | 20,83 | 19,72 | 19,90 | -6,07% | - |
| 15.09.2026 | 20,55 | 21,31 | 20,43 | 21,18 | 2,92% | - |
| 14.09.2026 | 20,58 | 21,15 | 20,51 | 20,58 | 0,44% | 760,00 |
| 11.09.2026 | 20,13 | 20,52 | 19,83 | 20,49 | 0,20% | - |
| 10.09.2026 | 20,00 | 20,67 | 19,97 | 20,45 | 0,69% | - |
| 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% | - |