152,030$
1,02%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,52% | 134.123,00 |
| 30.05.2025 | 190,51 | 195,64 | 188,30 | 193,10 | 1,01% | 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 |
| 21.05.2025 | 190,60 | 190,60 | 184,63 | 187,20 | -0,43% | 42.814,00 |
| 20.05.2025 | 185,00 | 189,25 | 183,70 | 188,01 | 2,78% | 67.592,00 |
| 19.05.2025 | 183,70 | 185,00 | 181,53 | 182,93 | -1,39% | 46.134,00 |
| 16.05.2025 | 180,95 | 186,59 | 179,14 | 185,51 | 2,76% | 25.562,00 |
| 15.05.2025 | 182,00 | 183,50 | 178,80 | 180,52 | -0,81% | 19.292,00 |
| 14.05.2025 | 181,40 | 184,99 | 177,96 | 182,00 | 0,33% | 15.347,00 |
| 13.05.2025 | 178,90 | 185,14 | 178,90 | 181,40 | 1,64% | 9.330,00 |
| 12.05.2025 | 178,96 | 182,60 | 175,04 | 178,47 | 5,17% | 14.256,00 |
| 09.05.2025 | 171,29 | 171,85 | 168,07 | 169,69 | -0,89% | 6.160,00 |
| 08.05.2025 | 166,44 | 174,01 | 166,44 | 171,21 | 3,13% | 13.587,00 |
| 07.05.2025 | 169,83 | 171,35 | 162,75 | 166,02 | 0,02% | 12.301,00 |
| 06.05.2025 | 162,90 | 167,00 | 161,70 | 165,99 | 2,79% | 13.778,00 |
| 05.05.2025 | 165,80 | 165,80 | 159,73 | 161,49 | -3,40% | 12.331,00 |
| 02.05.2025 | 169,96 | 170,21 | 167,17 | 167,17 | -2,54% | 4.744,00 |
| 01.05.2025 | 169,54 | 171,77 | 169,46 | 171,52 | 1,48% | 9.443,00 |
| 30.04.2025 | 175,00 | 175,00 | 168,51 | 169,02 | -4,23% | 11.870,00 |
| 29.04.2025 | 172,58 | 176,48 | 170,01 | 176,48 | 2,25% | 10.234,00 |
| 28.04.2025 | 178,20 | 181,02 | 171,27 | 172,59 | -3,09% | 24.720,00 |
| 25.04.2025 | 177,11 | 178,51 | 173,20 | 178,10 | -0,73% | 14.891,00 |
| 24.04.2025 | 177,86 | 183,05 | 176,24 | 179,41 | 0,79% | 12.911,00 |
| 23.04.2025 | 181,78 | 188,98 | 177,50 | 178,00 | 0,49% | 32.681,00 |
| 22.04.2025 | 159,51 | 180,72 | 159,51 | 177,14 | 12,10% | 15.420,00 |
| 21.04.2025 | 165,99 | 166,00 | 157,15 | 158,02 | -4,81% | 28.480,00 |
| 17.04.2025 | 171,37 | 173,85 | 166,00 | 166,00 | -3,63% | 11.096,00 |
| 16.04.2025 | 182,15 | 184,79 | 165,44 | 172,25 | -8,28% | 20.318,00 |
| 15.04.2025 | 182,47 | 188,83 | 182,47 | 187,80 | 2,18% | 45.124,00 |
| 14.04.2025 | 196,49 | 196,49 | 183,00 | 183,79 | -3,96% | 20.665,00 |
| 11.04.2025 | 187,00 | 191,37 | 180,00 | 191,37 | 0,72% | 10.716,00 |
| 10.04.2025 | 199,45 | 199,45 | 185,33 | 190,00 | -8,21% | 9.613,00 |
| 09.04.2025 | 184,69 | 207,00 | 179,00 | 207,00 | 13,33% | 22.261,00 |
| 08.04.2025 | 195,65 | 199,81 | 176,46 | 182,65 | -3,34% | 17.176,00 |