16,485€
-0,33%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 16,16 | 17,00 | 16,16 | 17,00 | 2,97% | - |
| 20.04.2026 | 16,82 | 16,89 | 16,40 | 16,51 | 0,61% | - |
| 17.04.2026 | 16,90 | 17,01 | 16,02 | 16,41 | -5,14% | - |
| 16.04.2026 | 16,76 | 17,30 | 16,73 | 17,30 | 1,76% | - |
| 15.04.2026 | 16,58 | 17,20 | 16,44 | 17,00 | 0,59% | - |
| 14.04.2026 | 17,05 | 17,20 | 16,81 | 16,90 | -2,99% | - |
| 13.04.2026 | 18,24 | 18,28 | 17,32 | 17,42 | -0,66% | - |
| 10.04.2026 | 17,20 | 17,64 | 17,00 | 17,54 | 1,18% | - |
| 09.04.2026 | 17,46 | 17,72 | 17,24 | 17,33 | -1,00% | - |
| 08.04.2026 | 17,00 | 17,70 | 16,50 | 17,51 | -4,86% | - |
| 07.04.2026 | 18,10 | 18,70 | 17,90 | 18,40 | 0,55% | 1.300,00 |
| 02.04.2026 | 18,20 | 18,50 | 18,10 | 18,30 | 3,39% | - |
| 01.04.2026 | 18,10 | 18,10 | 17,30 | 17,70 | -3,80% | 30,00 |
| 31.03.2026 | 18,30 | 18,90 | 18,10 | 18,40 | -1,60% | 30,00 |
| 30.03.2026 | 18,40 | 19,10 | 18,40 | 18,70 | 0,00% | 500,00 |
| 27.03.2026 | 18,50 | 18,80 | 18,50 | 18,70 | 0,54% | - |
| 26.03.2026 | 18,10 | 18,70 | 18,00 | 18,60 | 3,91% | - |
| 25.03.2026 | 17,60 | 18,10 | 17,20 | 17,90 | 1,13% | - |
| 24.03.2026 | 17,40 | 17,90 | 17,10 | 17,70 | 3,51% | - |
| 23.03.2026 | 17,50 | 17,70 | 16,70 | 17,10 | -1,16% | - |
| 20.03.2026 | 17,00 | 17,60 | 16,90 | 17,30 | 0,58% | - |
| 19.03.2026 | 17,10 | 17,40 | 17,00 | 17,20 | 0,58% | - |
| 18.03.2026 | 16,40 | 17,10 | 16,40 | 17,10 | 1,79% | - |
| 17.03.2026 | 16,20 | 17,00 | 16,20 | 16,80 | 0,60% | - |
| 16.03.2026 | 16,70 | 17,10 | 16,60 | 16,70 | -0,60% | - |
| 13.03.2026 | 16,40 | 16,90 | 16,40 | 16,80 | 1,82% | - |
| 12.03.2026 | 16,60 | 17,00 | 16,50 | 16,50 | -0,60% | - |
| 11.03.2026 | 15,70 | 16,70 | 15,60 | 16,60 | 3,75% | - |
| 10.03.2026 | 16,10 | 16,40 | 15,90 | 16,00 | -2,44% | - |
| 09.03.2026 | 16,50 | 16,80 | 16,20 | 16,40 | 1,23% | - |
| 06.03.2026 | 16,10 | 16,80 | 16,10 | 16,20 | 0,00% | - |
| 05.03.2026 | 16,00 | 16,30 | 15,70 | 16,20 | 2,53% | - |
| 04.03.2026 | 15,90 | 16,00 | 15,40 | 15,80 | 0,64% | - |
| 03.03.2026 | 16,00 | 16,60 | 15,70 | 15,70 | -1,88% | - |
| 02.03.2026 | 16,00 | 16,40 | 15,70 | 16,00 | 3,90% | - |
| 27.02.2026 | 15,10 | 15,60 | 15,10 | 15,40 | 1,32% | - |
| 26.02.2026 | 14,90 | 15,50 | 14,50 | 15,20 | 2,70% | - |
| 25.02.2026 | 14,70 | 15,00 | 14,70 | 14,80 | -1,33% | - |
| 24.02.2026 | 14,90 | 15,00 | 14,80 | 15,00 | 0,00% | - |
| 23.02.2026 | 14,80 | 15,30 | 14,80 | 15,00 | -1,32% | - |
| 20.02.2026 | 15,00 | 15,20 | 14,90 | 15,20 | 0,66% | - |
| 19.02.2026 | 14,70 | 15,30 | 14,70 | 15,10 | 1,34% | - |
| 18.02.2026 | 14,10 | 15,00 | 14,10 | 14,90 | 4,20% | - |
| 17.02.2026 | 14,50 | 14,70 | 14,10 | 14,30 | -1,38% | - |
| 16.02.2026 | 14,40 | 14,50 | 14,30 | 14,50 | 0,00% | - |
| 13.02.2026 | 13,80 | 14,60 | 13,70 | 14,50 | 2,84% | 800,00 |
| 12.02.2026 | 14,20 | 14,30 | 13,90 | 14,10 | -2,08% | - |
| 11.02.2026 | 13,90 | 14,40 | 13,90 | 14,40 | 2,13% | - |
| 10.02.2026 | 14,30 | 14,30 | 14,00 | 14,10 | -1,40% | - |
| 09.02.2026 | 14,00 | 14,40 | 13,90 | 14,30 | 0,00% | - |
| 06.02.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 2,88% | - |
| 05.02.2026 | 13,80 | 13,90 | 13,60 | 13,90 | -0,71% | - |
| 04.02.2026 | 13,30 | 14,10 | 13,30 | 14,00 | 2,94% | - |
| 03.02.2026 | 13,00 | 13,60 | 12,90 | 13,60 | 2,26% | - |
| 02.02.2026 | 13,00 | 13,40 | 12,90 | 13,30 | -1,48% | - |
| 30.01.2026 | 13,10 | 13,50 | 13,00 | 13,50 | 0,75% | - |
| 29.01.2026 | 12,90 | 13,50 | 12,90 | 13,40 | 3,88% | 40,00 |
| 28.01.2026 | 12,60 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 27.01.2026 | 12,20 | 12,70 | 12,20 | 12,60 | 1,61% | - |
| 26.01.2026 | 12,40 | 12,60 | 12,20 | 12,40 | 0,00% | - |
| 23.01.2026 | 12,40 | 12,70 | 12,40 | 12,40 | 0,81% | - |
| 22.01.2026 | 12,30 | 12,40 | 12,20 | 12,30 | -1,60% | - |
| 21.01.2026 | 12,00 | 12,60 | 12,00 | 12,50 | 3,31% | - |
| 20.01.2026 | 12,20 | 12,40 | 12,10 | 12,10 | -1,63% | 20,00 |
| 19.01.2026 | 12,10 | 12,30 | 12,10 | 12,30 | -0,81% | - |
| 16.01.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 15.01.2026 | 12,40 | 12,50 | 12,20 | 12,30 | -1,60% | - |
| 14.01.2026 | 12,00 | 12,70 | 12,00 | 12,50 | 2,46% | - |
| 13.01.2026 | 12,00 | 12,40 | 11,90 | 12,20 | 1,67% | - |
| 12.01.2026 | 11,90 | 12,10 | 11,80 | 12,00 | 0,00% | - |
| 09.01.2026 | 11,90 | 12,10 | 11,90 | 12,00 | -0,83% | - |
| 08.01.2026 | 11,40 | 12,20 | 11,20 | 12,10 | 5,22% | - |
| 07.01.2026 | 11,50 | 11,60 | 11,40 | 11,50 | -0,86% | - |