13,935$
0,61%
Echtzeit-Aktienkurs Permian Resources Corporation.
Bid:
Ask:
Aktienkurse zur Permian Resources Corporation. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 13,81 | 14,11 | 13,61 | 13,93 | 0,58% | 9.625.784,00 |
| 20.11.2025 | 14,12 | 14,46 | 13,81 | 13,85 | -1,21% | 13.559.247,00 |
| 19.11.2025 | 13,45 | 14,04 | 13,36 | 14,02 | 1,37% | 15.553.622,00 |
| 18.11.2025 | 13,55 | 13,93 | 13,41 | 13,83 | 1,10% | 11.130.810,00 |
| 17.11.2025 | 13,64 | 13,78 | 13,52 | 13,68 | 0,37% | 20.549.936,00 |
| 14.11.2025 | 13,34 | 13,77 | 13,18 | 13,63 | 2,40% | 12.132.925,00 |
| 13.11.2025 | 13,33 | 13,60 | 13,23 | 13,31 | 0,00% | 8.748.818,00 |
| 12.11.2025 | 13,37 | 13,56 | 13,27 | 13,31 | -1,70% | 10.438.862,00 |
| 11.11.2025 | 13,32 | 13,70 | 13,31 | 13,54 | 2,34% | 11.923.126,00 |
| 10.11.2025 | 13,41 | 13,53 | 13,03 | 13,23 | -0,23% | 10.294.714,00 |
| 07.11.2025 | 12,80 | 13,26 | 12,75 | 13,26 | 3,59% | 11.470.127,00 |
| 06.11.2025 | 12,57 | 12,94 | 12,32 | 12,80 | 5,52% | 19.888.510,00 |
| 05.11.2025 | 12,31 | 12,56 | 12,07 | 12,13 | -2,26% | 15.487.413,00 |
| 04.11.2025 | 12,39 | 12,44 | 12,22 | 12,41 | -1,59% | 9.182.813,00 |
| 03.11.2025 | 12,51 | 12,62 | 12,22 | 12,61 | 0,40% | 11.503.699,00 |
| 31.10.2025 | 12,42 | 12,60 | 12,35 | 12,56 | 1,21% | 7.601.538,00 |
| 30.10.2025 | 12,43 | 12,67 | 12,37 | 12,41 | -0,96% | 8.319.368,00 |
| 29.10.2025 | 12,34 | 12,70 | 12,29 | 12,53 | 1,87% | 10.996.579,00 |
| 28.10.2025 | 12,54 | 12,54 | 12,28 | 12,30 | -2,23% | 9.047.647,00 |
| 27.10.2025 | 12,67 | 12,73 | 12,50 | 12,58 | 0,80% | 9.167.353,00 |
| 24.10.2025 | 12,87 | 12,90 | 12,47 | 12,48 | -2,71% | 8.551.555,00 |
| 23.10.2025 | 12,81 | 12,92 | 12,71 | 12,83 | 2,62% | 12.382.392,00 |
| 22.10.2025 | 12,38 | 12,61 | 12,30 | 12,50 | 1,54% | 12.719.596,00 |
| 21.10.2025 | 12,33 | 12,43 | 12,19 | 12,31 | -0,16% | 7.339.397,00 |
| 20.10.2025 | 12,31 | 12,50 | 12,18 | 12,33 | 0,43% | 9.389.369,00 |
| 17.10.2025 | 12,10 | 12,35 | 12,05 | 12,28 | 1,55% | - |
| 16.10.2025 | 12,35 | 12,37 | 11,92 | 12,09 | -1,63% | 10.477.936,00 |
| 15.10.2025 | 12,45 | 12,46 | 12,23 | 12,29 | -0,49% | 8.252.718,00 |
| 14.10.2025 | 12,25 | 12,62 | 12,23 | 12,35 | -2,06% | 15.070.059,00 |
| 13.10.2025 | 12,44 | 12,62 | 12,21 | 12,61 | 3,36% | 13.015.109,00 |
| 10.10.2025 | 12,65 | 12,76 | 12,19 | 12,20 | -4,69% | 13.743.480,00 |
| 09.10.2025 | 13,06 | 13,23 | 12,68 | 12,80 | -1,92% | 8.209.677,00 |
| 08.10.2025 | 12,61 | 13,08 | 12,54 | 13,05 | 3,74% | 15.020.651,00 |
| 07.10.2025 | 12,55 | 12,61 | 12,32 | 12,58 | -0,24% | 10.988.846,00 |
| 06.10.2025 | 12,63 | 12,76 | 12,47 | 12,61 | 0,16% | 9.769.242,00 |
| 03.10.2025 | 12,50 | 12,60 | 12,37 | 12,59 | 1,70% | 9.490.861,00 |
| 02.10.2025 | 12,70 | 12,79 | 12,36 | 12,38 | -3,36% | 10.100.662,00 |
| 01.10.2025 | 12,63 | 12,85 | 12,57 | 12,81 | 0,08% | 9.972.667,00 |
| 30.09.2025 | 12,80 | 12,95 | 12,60 | 12,80 | -1,77% | 14.501.702,00 |
| 29.09.2025 | 13,57 | 13,61 | 12,98 | 13,03 | -4,75% | 13.734.910,00 |
| 26.09.2025 | 13,71 | 14,08 | 13,63 | 13,68 | -0,07% | 23.673.443,00 |
| 25.09.2025 | 13,60 | 13,88 | 13,55 | 13,69 | 0,15% | 11.994.543,00 |
| 24.09.2025 | 13,78 | 14,00 | 13,65 | 13,67 | 0,51% | 20.317.953,00 |
| 23.09.2025 | 13,46 | 14,00 | 13,40 | 13,60 | 1,64% | 14.137.036,00 |
| 22.09.2025 | 13,17 | 13,45 | 13,07 | 13,38 | 0,98% | 11.905.220,00 |
| 19.09.2025 | 13,63 | 13,63 | 13,18 | 13,25 | -2,43% | 19.191.405,00 |
| 18.09.2025 | 13,70 | 13,70 | 13,42 | 13,58 | 0,15% | 17.285.620,00 |
| 17.09.2025 | 13,32 | 13,75 | 13,24 | 13,56 | 1,27% | 25.027.784,00 |
| 16.09.2025 | 13,24 | 13,45 | 13,18 | 13,39 | 1,13% | 21.350.016,00 |
| 15.09.2025 | 13,21 | 13,97 | 12,74 | 13,24 | -3,36% | 41.231.005,00 |
| 12.09.2025 | 13,95 | 14,11 | 13,68 | 13,70 | -1,79% | 6.722.328,00 |
| 11.09.2025 | 13,96 | 14,13 | 13,82 | 13,95 | -1,90% | 8.239.127,00 |
| 10.09.2025 | 13,78 | 14,23 | 13,71 | 14,22 | 3,42% | 6.629.918,00 |
| 09.09.2025 | 13,86 | 14,13 | 13,73 | 13,75 | -0,29% | 5.667.597,00 |
| 08.09.2025 | 14,10 | 14,14 | 13,57 | 13,79 | -0,65% | 8.818.824,00 |
| 05.09.2025 | 14,08 | 14,20 | 13,69 | 13,88 | -3,14% | 7.252.668,00 |
| 04.09.2025 | 13,76 | 14,41 | 13,64 | 14,33 | 3,54% | 10.830.154,00 |
| 03.09.2025 | 14,31 | 14,46 | 13,77 | 13,84 | -4,62% | 11.688.695,00 |
| 02.09.2025 | 14,09 | 14,52 | 14,09 | 14,51 | 1,54% | 13.583.680,00 |
| 29.08.2025 | 14,38 | 14,48 | 14,23 | 14,29 | -1,11% | 8.877.351,00 |
| 28.08.2025 | 14,19 | 14,47 | 14,07 | 14,45 | 2,12% | 6.939.805,00 |
| 27.08.2025 | 13,77 | 14,28 | 13,77 | 14,15 | 2,02% | 8.696.972,00 |
| 26.08.2025 | 14,07 | 14,12 | 13,81 | 13,87 | -1,98% | 7.700.122,00 |
| 25.08.2025 | 13,80 | 14,20 | 13,72 | 14,15 | 2,83% | 10.870.288,00 |
| 22.08.2025 | 13,18 | 13,79 | 13,15 | 13,76 | 4,72% | 7.544.090,00 |
| 21.08.2025 | 13,31 | 13,39 | 13,12 | 13,14 | -1,28% | 10.585.761,00 |
| 20.08.2025 | 13,13 | 13,32 | 13,03 | 13,31 | 1,91% | 8.921.161,00 |
| 19.08.2025 | 13,24 | 13,36 | 13,02 | 13,06 | -1,80% | 14.782.135,00 |
| 18.08.2025 | 13,42 | 13,42 | 13,20 | 13,30 | -1,04% | 6.944.664,00 |
| 15.08.2025 | 13,48 | 13,63 | 13,42 | 13,44 | -1,03% | 10.709.871,00 |
| 14.08.2025 | 13,28 | 13,58 | 13,15 | 13,58 | 0,89% | 9.180.302,00 |
| 13.08.2025 | 13,41 | 13,49 | 13,21 | 13,46 | 0,60% | 9.270.399,00 |
| 12.08.2025 | 13,09 | 13,40 | 12,98 | 13,38 | 3,00% | 14.331.556,00 |
| 11.08.2025 | 13,26 | 13,31 | 12,94 | 12,99 | -2,04% | 9.589.332,00 |
| 08.08.2025 | 13,38 | 13,50 | 13,10 | 13,26 | 0,15% | 10.127.855,00 |
| 07.08.2025 | 13,75 | 13,98 | 13,18 | 13,24 | -2,50% | 18.619.368,00 |
| 06.08.2025 | 13,75 | 13,93 | 13,53 | 13,58 | -0,95% | 14.027.149,00 |
| 05.08.2025 | 13,76 | 13,78 | 13,45 | 13,71 | 0,15% | 8.622.912,00 |
| 04.08.2025 | 13,61 | 13,76 | 13,54 | 13,69 | 0,29% | 8.371.103,00 |
| 01.08.2025 | 14,01 | 14,22 | 13,57 | 13,65 | -3,60% | 11.325.478,00 |
| 31.07.2025 | 14,04 | 14,41 | 14,01 | 14,16 | -0,77% | 7.318.398,00 |
| 30.07.2025 | 14,37 | 14,41 | 14,12 | 14,27 | -1,04% | 14.384.057,00 |
| 29.07.2025 | 14,33 | 14,49 | 14,16 | 14,42 | 0,63% | 10.827.610,00 |
| 28.07.2025 | 14,01 | 14,38 | 13,99 | 14,33 | 3,99% | 9.550.903,00 |
| 25.07.2025 | 13,61 | 13,90 | 13,58 | 13,78 | 1,17% | 7.968.861,00 |
| 24.07.2025 | 13,50 | 13,84 | 13,42 | 13,62 | 0,74% | 10.963.557,00 |
| 23.07.2025 | 13,56 | 13,62 | 13,41 | 13,52 | 0,22% | 8.160.403,00 |
| 22.07.2025 | 13,27 | 13,56 | 13,25 | 13,49 | 2,04% | 9.079.965,00 |
| 21.07.2025 | 13,51 | 13,55 | 13,17 | 13,22 | -1,71% | 8.223.705,00 |
| 18.07.2025 | 13,75 | 13,83 | 13,43 | 13,45 | -0,74% | 12.601.270,00 |
| 17.07.2025 | 13,12 | 13,58 | 13,10 | 13,55 | 3,44% | 11.646.271,00 |
| 16.07.2025 | 13,54 | 13,61 | 13,05 | 13,10 | -3,25% | 10.685.029,00 |
| 15.07.2025 | 14,00 | 14,02 | 13,53 | 13,54 | -2,66% | 10.885.124,00 |
| 14.07.2025 | 14,06 | 14,15 | 13,86 | 13,91 | -1,77% | 9.275.892,00 |
| 11.07.2025 | 14,16 | 14,39 | 14,07 | 14,16 | -0,21% | 6.989.930,00 |
| 10.07.2025 | 14,09 | 14,23 | 13,88 | 14,19 | 0,28% | 8.283.022,00 |
| 09.07.2025 | 14,35 | 14,42 | 14,14 | 14,15 | -1,87% | 9.654.684,00 |
| 08.07.2025 | 13,80 | 14,64 | 13,75 | 14,42 | 4,72% | 11.579.474,00 |
| 07.07.2025 | 13,94 | 14,16 | 13,60 | 13,77 | -2,06% | 7.623.543,00 |
| 03.07.2025 | 14,14 | 14,28 | 14,01 | 14,06 | -0,78% | 6.542.907,00 |