161,475$
-0,94%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 156,82 | 164,77 | 154,90 | 163,01 | 2,68% | 99.642,00 |
| 13.10.2025 | 152,85 | 159,47 | 149,87 | 158,75 | 5,85% | 205.697,00 |
| 10.10.2025 | 160,70 | 162,42 | 149,22 | 149,98 | -6,81% | 189.659,00 |
| 09.10.2025 | 164,51 | 167,90 | 159,27 | 160,94 | -2,15% | 227.301,00 |
| 08.10.2025 | 171,24 | 171,24 | 164,47 | 164,47 | -3,12% | 197.888,00 |
| 07.10.2025 | 166,18 | 170,54 | 162,97 | 169,76 | 2,09% | 173.711,00 |
| 06.10.2025 | 166,80 | 167,83 | 160,86 | 166,29 | 2,24% | 181.978,00 |
| 03.10.2025 | 157,98 | 166,02 | 157,98 | 162,64 | 2,06% | 34.503,00 |
| 02.10.2025 | 170,19 | 171,86 | 157,44 | 159,35 | -7,02% | 108.038,00 |
| 01.10.2025 | 165,68 | 171,82 | 160,26 | 171,38 | 2,33% | 103.737,00 |
| 30.09.2025 | 158,15 | 167,92 | 156,95 | 167,47 | 4,08% | 52.371,00 |
| 29.09.2025 | 171,55 | 171,55 | 160,29 | 160,91 | -6,68% | 84.162,00 |
| 26.09.2025 | 171,01 | 177,70 | 169,90 | 172,44 | 0,05% | 160.097,00 |
| 25.09.2025 | 172,77 | 175,60 | 169,02 | 172,35 | -1,31% | 78.996,00 |
| 24.09.2025 | 175,89 | 177,23 | 173,13 | 174,64 | 0,70% | 68.632,00 |
| 23.09.2025 | 171,79 | 180,81 | 171,20 | 173,42 | 1,66% | 29.541,00 |
| 22.09.2025 | 161,09 | 171,70 | 161,09 | 170,59 | 3,06% | 25.239,00 |
| 19.09.2025 | 170,65 | 171,73 | 163,53 | 165,52 | -3,63% | 62.618,00 |
| 18.09.2025 | 173,76 | 175,97 | 169,49 | 171,76 | -0,03% | 46.863,00 |
| 17.09.2025 | 176,05 | 176,50 | 170,48 | 171,81 | -2,30% | 75.309,00 |
| 16.09.2025 | 173,36 | 177,00 | 172,53 | 175,86 | 2,28% | 62.208,00 |
| 15.09.2025 | 172,21 | 172,39 | 164,96 | 171,95 | 0,86% | 96.999,00 |
| 12.09.2025 | 168,52 | 176,29 | 165,32 | 170,48 | 2,98% | 102.407,00 |
| 11.09.2025 | 162,90 | 166,19 | 160,63 | 165,55 | 1,45% | 50.824,00 |
| 10.09.2025 | 154,44 | 164,58 | 153,53 | 163,18 | 6,67% | 54.811,00 |
| 09.09.2025 | 154,14 | 155,51 | 150,80 | 152,97 | -0,24% | 73.409,00 |
| 08.09.2025 | 154,39 | 155,40 | 143,96 | 153,34 | 0,48% | 62.561,00 |
| 05.09.2025 | 152,92 | 154,47 | 147,39 | 152,60 | -0,81% | 91.217,00 |
| 04.09.2025 | 150,56 | 154,00 | 148,68 | 153,85 | 2,90% | 39.332,00 |
| 03.09.2025 | 159,24 | 159,24 | 148,50 | 149,52 | -0,92% | 81.472,00 |
| 02.09.2025 | 150,26 | 152,22 | 145,90 | 150,91 | -0,24% | 92.431,00 |
| 29.08.2025 | 151,20 | 153,60 | 150,30 | 151,27 | 0,52% | 42.510,00 |
| 28.08.2025 | 152,08 | 153,60 | 149,85 | 150,49 | -1,90% | 69.224,00 |
| 27.08.2025 | 152,72 | 156,00 | 150,37 | 153,41 | 0,34% | 91.092,00 |
| 26.08.2025 | 145,32 | 153,84 | 145,22 | 152,89 | 4,73% | 44.544,00 |
| 25.08.2025 | 149,45 | 151,85 | 145,99 | 145,99 | -2,71% | 30.875,00 |
| 22.08.2025 | 146,57 | 154,00 | 146,06 | 150,06 | 3,85% | 32.133,00 |
| 21.08.2025 | 149,90 | 150,82 | 141,50 | 144,50 | -3,60% | 34.234,00 |
| 20.08.2025 | 148,09 | 150,32 | 144,00 | 149,90 | 0,91% | 30.090,00 |
| 19.08.2025 | 144,84 | 149,50 | 144,84 | 148,55 | 1,63% | 38.047,00 |
| 18.08.2025 | 149,41 | 149,99 | 143,90 | 146,17 | -2,16% | 45.306,00 |
| 15.08.2025 | 163,47 | 164,32 | 148,37 | 149,39 | -8,38% | 76.122,00 |
| 14.08.2025 | 183,38 | 183,38 | 158,74 | 163,05 | -11,23% | 152.305,00 |
| 13.08.2025 | 177,77 | 183,84 | 175,47 | 183,68 | 3,46% | 129.979,00 |
| 12.08.2025 | 173,16 | 177,98 | 171,98 | 177,53 | 3,57% | 125.004,00 |
| 11.08.2025 | 177,23 | 177,23 | 167,90 | 171,41 | -1,98% | 84.296,00 |
| 08.08.2025 | 168,59 | 175,50 | 167,65 | 174,87 | 4,84% | 157.812,00 |
| 07.08.2025 | 169,93 | 171,85 | 165,27 | 166,80 | -0,50% | 120.931,00 |
| 06.08.2025 | 170,86 | 172,63 | 165,78 | 167,64 | -0,32% | 176.839,00 |
| 05.08.2025 | 162,60 | 168,93 | 159,95 | 168,18 | 2,68% | 83.247,00 |
| 04.08.2025 | 157,71 | 163,79 | 157,71 | 163,79 | 3,86% | 37.282,00 |
| 01.08.2025 | 163,24 | 164,99 | 157,47 | 157,71 | -6,44% | 60.237,00 |
| 31.07.2025 | 169,01 | 172,58 | 165,35 | 168,57 | -0,67% | 70.982,00 |
| 30.07.2025 | 183,08 | 183,08 | 165,24 | 169,70 | -6,70% | 78.910,00 |
| 29.07.2025 | 178,57 | 184,42 | 175,88 | 181,89 | 3,16% | 88.608,00 |
| 28.07.2025 | 177,39 | 181,22 | 174,72 | 176,32 | -0,31% | 54.668,00 |
| 25.07.2025 | 177,45 | 177,45 | 172,78 | 176,87 | 0,66% | 65.090,00 |
| 24.07.2025 | 179,31 | 179,31 | 170,66 | 175,71 | -1,94% | 63.948,00 |
| 23.07.2025 | 164,44 | 179,92 | 164,44 | 179,18 | 10,45% | 71.299,00 |
| 22.07.2025 | 156,85 | 164,35 | 156,61 | 162,22 | 3,67% | 14.215,00 |
| 21.07.2025 | 163,25 | 163,25 | 156,23 | 156,47 | -3,02% | 69.128,00 |
| 18.07.2025 | 160,50 | 162,89 | 158,17 | 161,34 | 0,84% | 16.891,00 |
| 17.07.2025 | 154,63 | 160,45 | 152,63 | 159,99 | 3,63% | 39.199,00 |
| 16.07.2025 | 160,09 | 160,87 | 153,58 | 154,38 | -3,12% | 55.754,00 |
| 15.07.2025 | 163,84 | 163,84 | 158,40 | 159,35 | -1,87% | 112.789,00 |
| 14.07.2025 | 163,19 | 163,53 | 158,02 | 162,39 | -0,70% | 114.834,00 |
| 11.07.2025 | 165,44 | 165,44 | 159,29 | 163,54 | -0,58% | 37.901,00 |
| 10.07.2025 | 160,63 | 164,95 | 155,88 | 164,50 | 2,86% | 58.040,00 |
| 09.07.2025 | 164,62 | 166,27 | 159,70 | 159,93 | -3,35% | 127.180,00 |
| 08.07.2025 | 147,45 | 166,82 | 146,50 | 165,47 | 12,98% | 133.597,00 |
| 07.07.2025 | 155,00 | 156,49 | 144,23 | 146,46 | -6,65% | 229.767,00 |
| 03.07.2025 | 153,27 | 157,86 | 152,21 | 156,89 | 3,36% | 50.922,00 |
| 02.07.2025 | 151,66 | 153,46 | 143,10 | 151,79 | 1,22% | 218.686,00 |
| 01.07.2025 | 145,02 | 153,53 | 144,90 | 149,96 | 2,45% | 132.030,00 |
| 30.06.2025 | 151,56 | 153,43 | 145,94 | 146,37 | -3,51% | 192.954,00 |
| 27.06.2025 | 153,89 | 153,89 | 148,80 | 151,70 | -0,89% | 140.917,00 |
| 26.06.2025 | 145,35 | 153,53 | 145,35 | 153,06 | 5,55% | 84.495,00 |
| 25.06.2025 | 148,22 | 148,53 | 143,84 | 145,01 | -2,20% | 177.271,00 |
| 24.06.2025 | 149,62 | 151,65 | 145,50 | 148,27 | -1,13% | 163.739,00 |
| 23.06.2025 | 153,35 | 154,99 | 148,88 | 149,96 | -2,19% | 98.110,00 |
| 20.06.2025 | 148,95 | 154,20 | 147,32 | 153,31 | 3,81% | 185.393,00 |
| 18.06.2025 | 149,27 | 150,96 | 145,75 | 147,68 | -1,41% | 109.697,00 |
| 17.06.2025 | 145,35 | 152,50 | 145,35 | 149,79 | 2,91% | 81.033,00 |
| 16.06.2025 | 154,12 | 154,12 | 142,97 | 145,55 | -0,49% | 94.533,00 |
| 13.06.2025 | 144,47 | 148,26 | 141,50 | 146,26 | 2,35% | 62.179,00 |
| 12.06.2025 | 151,22 | 151,22 | 141,54 | 142,90 | -5,27% | 67.024,00 |
| 11.06.2025 | 145,42 | 151,26 | 143,29 | 150,85 | 5,05% | 125.851,00 |
| 10.06.2025 | 151,00 | 154,84 | 142,90 | 143,60 | -5,06% | 206.795,00 |
| 09.06.2025 | 142,93 | 152,02 | 142,75 | 151,26 | 5,04% | 277.547,00 |
| 06.06.2025 | 145,00 | 148,61 | 138,18 | 144,00 | -0,19% | 116.030,00 |
| 05.06.2025 | 169,68 | 169,68 | 144,10 | 144,27 | -14,44% | 136.896,00 |
| 04.06.2025 | 184,67 | 187,00 | 167,73 | 168,62 | -8,71% | 198.773,00 |
| 03.06.2025 | 187,68 | 190,02 | 180,45 | 184,71 | -0,86% | 269.069,00 |
| 02.06.2025 | 195,40 | 195,99 | 184,11 | 186,31 | -3,98% | 134.123,00 |
| 30.05.2025 | 190,51 | 195,64 | 188,30 | 194,03 | 1,50% | 212.039,00 |
| 29.05.2025 | 194,51 | 194,51 | 188,47 | 191,17 | -1,71% | 225.901,00 |
| 28.05.2025 | 200,05 | 200,05 | 190,52 | 194,50 | -1,20% | 120.093,00 |
| 27.05.2025 | 192,00 | 201,00 | 190,04 | 196,87 | 2,55% | 24.155,00 |
| 23.05.2025 | 187,45 | 192,49 | 186,44 | 191,97 | 1,82% | 38.687,00 |
| 22.05.2025 | 186,56 | 188,83 | 180,82 | 188,54 | 0,72% | 35.295,00 |