144,030$
-0,17%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 179,84 | 194,48 | 179,84 | 188,96 | 0,89% | 16.557,00 |
| 04.04.2025 | 202,97 | 204,35 | 182,79 | 187,30 | -10,44% | 18.549,00 |
| 03.04.2025 | 206,77 | 212,66 | 202,12 | 209,14 | -7,07% | 18.759,00 |
| 02.04.2025 | 222,39 | 226,60 | 217,89 | 225,05 | 1,02% | 14.706,00 |
| 01.04.2025 | 225,44 | 227,11 | 217,32 | 222,77 | -1,68% | 33.903,00 |
| 31.03.2025 | 224,78 | 234,17 | 224,78 | 226,57 | 1,12% | 34.198,00 |
| 28.03.2025 | 222,72 | 224,69 | 220,05 | 224,06 | 0,21% | 7.925,00 |
| 27.03.2025 | 228,60 | 229,60 | 223,08 | 223,60 | -2,60% | 21.273,00 |
| 26.03.2025 | 227,68 | 238,20 | 224,62 | 229,56 | 0,68% | 17.736,00 |
| 25.03.2025 | 224,00 | 230,29 | 223,01 | 228,01 | 1,78% | 44.333,00 |
| 24.03.2025 | 221,46 | 225,50 | 220,40 | 224,03 | 3,65% | 30.555,00 |
| 21.03.2025 | 211,68 | 220,48 | 205,00 | 216,14 | 0,53% | 12.697,00 |
| 20.03.2025 | 214,00 | 215,62 | 211,19 | 215,00 | 0,55% | 10.041,00 |
| 19.03.2025 | 209,20 | 213,83 | 209,00 | 213,83 | 3,07% | 8.076,00 |
| 18.03.2025 | 205,56 | 207,46 | 204,02 | 207,46 | 0,99% | 5.329,00 |
| 17.03.2025 | 207,00 | 207,00 | 203,97 | 205,43 | 0,85% | 5.187,00 |
| 14.03.2025 | 198,83 | 208,83 | 198,83 | 203,70 | 2,02% | 8.959,00 |
| 13.03.2025 | 203,97 | 203,97 | 198,00 | 199,67 | -0,66% | 14.042,00 |
| 12.03.2025 | 197,56 | 202,73 | 197,13 | 201,00 | 1,68% | 13.600,00 |
| 11.03.2025 | 183,47 | 197,68 | 183,47 | 197,68 | 7,55% | 23.385,00 |
| 10.03.2025 | 186,00 | 188,25 | 182,50 | 183,81 | -2,41% | 16.715,00 |
| 07.03.2025 | 182,58 | 191,00 | 180,81 | 188,34 | 2,81% | 25.860,00 |
| 06.03.2025 | 184,16 | 187,24 | 182,00 | 183,20 | 0,21% | 34.640,00 |
| 05.03.2025 | 187,57 | 190,18 | 182,35 | 182,81 | -3,71% | 15.537,00 |
| 04.03.2025 | 186,54 | 189,86 | 182,00 | 189,86 | -0,61% | 14.436,00 |
| 03.03.2025 | 194,94 | 196,50 | 191,03 | 191,03 | -2,49% | 14.340,00 |
| 28.02.2025 | 192,25 | 198,33 | 192,25 | 195,90 | 1,44% | 13.050,00 |
| 27.02.2025 | 201,28 | 202,06 | 192,98 | 193,11 | -2,96% | 4.120,00 |
| 26.02.2025 | 193,55 | 199,00 | 193,55 | 199,00 | 2,21% | 7.673,00 |
| 25.02.2025 | 196,03 | 196,09 | 191,17 | 194,69 | -0,26% | 9.060,00 |
| 24.02.2025 | 193,20 | 197,20 | 190,70 | 195,20 | 0,83% | 11.012,00 |
| 21.02.2025 | 199,50 | 199,96 | 192,25 | 193,60 | -1,55% | 10.502,00 |
| 20.02.2025 | 195,98 | 197,21 | 192,51 | 196,65 | -0,88% | 8.681,00 |
| 19.02.2025 | 204,00 | 205,40 | 197,10 | 198,39 | -2,75% | 20.813,00 |
| 18.02.2025 | 193,12 | 203,99 | 193,00 | 203,99 | 5,05% | 13.044,00 |
| 14.02.2025 | 191,28 | 195,92 | 191,28 | 194,18 | -0,32% | 6.030,00 |
| 13.02.2025 | 195,15 | 197,89 | 190,81 | 194,80 | -0,87% | 11.732,00 |
| 12.02.2025 | 197,70 | 199,00 | 194,48 | 196,51 | -1,05% | 14.346,00 |
| 11.02.2025 | 202,50 | 204,74 | 194,20 | 198,60 | -2,02% | 24.501,00 |
| 10.02.2025 | 202,05 | 205,83 | 202,05 | 202,70 | 2,83% | 7.243,00 |
| 07.02.2025 | 204,09 | 207,00 | 197,12 | 197,12 | -4,54% | 17.781,00 |
| 06.02.2025 | 210,79 | 213,51 | 202,63 | 206,49 | -2,98% | 20.949,00 |
| 05.02.2025 | 214,10 | 217,86 | 212,15 | 212,84 | -0,21% | 12.923,00 |
| 04.02.2025 | 207,44 | 213,51 | 207,44 | 213,28 | 1,66% | 24.701,00 |
| 03.02.2025 | 211,50 | 216,22 | 209,80 | 209,80 | -3,72% | 21.635,00 |
| 31.01.2025 | 236,01 | 236,44 | 213,56 | 217,90 | -6,28% | 28.604,00 |
| 30.01.2025 | 226,30 | 239,87 | 225,03 | 232,51 | 3,39% | 22.845,00 |
| 29.01.2025 | 213,97 | 224,89 | 212,50 | 224,89 | 4,01% | 33.470,00 |
| 28.01.2025 | 205,20 | 216,22 | 203,03 | 216,22 | 5,43% | 26.167,00 |
| 27.01.2025 | 221,15 | 226,51 | 205,01 | 205,08 | -8,28% | 23.021,00 |
| 24.01.2025 | 220,00 | 227,00 | 218,00 | 223,60 | 1,64% | 19.985,00 |
| 23.01.2025 | 221,80 | 223,00 | 218,60 | 220,00 | 0,46% | 14.421,00 |
| 22.01.2025 | 212,79 | 227,36 | 210,10 | 218,99 | 2,91% | 38.081,00 |
| 21.01.2025 | 214,44 | 216,70 | 207,69 | 212,79 | -0,27% | 28.278,00 |
| 17.01.2025 | 210,00 | 216,00 | 201,00 | 213,37 | 1,25% | 46.008,00 |
| 16.01.2025 | 216,00 | 216,00 | 208,97 | 210,74 | -0,96% | 8.475,00 |
| 15.01.2025 | 217,00 | 218,50 | 210,87 | 212,79 | -0,22% | 17.800,00 |
| 14.01.2025 | 202,90 | 213,25 | 202,30 | 213,25 | 4,01% | 14.034,00 |