216,240$
0,09%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 214,99 | 219,93 | 213,07 | 216,24 | 0,09% | 36.034,00 |
| 02.09.2026 | 215,66 | 223,55 | 215,01 | 216,04 | -0,77% | 75.761,00 |
| 01.09.2026 | 213,40 | 219,90 | 210,08 | 217,72 | 3,15% | 204.040,00 |
| 31.08.2026 | 215,83 | 215,83 | 209,73 | 211,08 | 0,66% | 169.590,00 |
| 28.08.2026 | 206,34 | 210,38 | 203,20 | 209,70 | -0,39% | 161.314,00 |
| 27.08.2026 | 209,11 | 211,97 | 204,43 | 210,53 | 0,83% | 82.895,00 |
| 26.08.2026 | 202,41 | 213,15 | 202,29 | 208,79 | 0,80% | 121.916,00 |
| 25.08.2026 | 204,79 | 214,99 | 198,47 | 207,13 | 0,08% | 73.237,00 |
| 24.08.2026 | 209,20 | 211,94 | 204,31 | 206,97 | -2,67% | 100.069,00 |
| 21.08.2026 | 215,92 | 216,00 | 210,02 | 212,65 | -0,83% | 68.642,00 |
| 20.08.2026 | 213,68 | 218,90 | 212,08 | 214,43 | 0,51% | 85.749,00 |
| 19.08.2026 | 214,83 | 220,45 | 210,18 | 213,35 | 0,30% | 138.536,00 |
| 18.08.2026 | 207,44 | 214,60 | 199,63 | 212,71 | 1,53% | 147.016,00 |
| 17.08.2026 | 201,80 | 227,63 | 201,29 | 209,51 | 4,24% | 215.388,00 |
| 14.08.2026 | 199,68 | 200,99 | 193,00 | 200,98 | 2,79% | 44.549,00 |
| 13.08.2026 | 196,90 | 201,17 | 192,10 | 195,53 | -2,32% | 67.748,00 |
| 12.08.2026 | 195,86 | 201,47 | 189,31 | 200,18 | 2,43% | 93.374,00 |
| 11.08.2026 | 199,60 | 201,40 | 193,89 | 195,42 | -1,14% | 52.044,00 |
| 10.08.2026 | 187,32 | 198,20 | 187,00 | 197,67 | 7,25% | 53.985,00 |
| 07.08.2026 | 182,94 | 186,60 | 182,05 | 184,30 | 0,55% | 36.773,00 |
| 06.08.2026 | 188,04 | 188,96 | 183,30 | 183,30 | -1,83% | 65.763,00 |
| 05.08.2026 | 183,66 | 188,54 | 180,41 | 186,71 | 0,12% | 80.288,00 |
| 04.08.2026 | 181,01 | 187,89 | 181,01 | 186,48 | 0,76% | 77.688,00 |
| 03.08.2026 | 181,02 | 191,02 | 179,30 | 185,07 | 0,53% | 92.129,00 |
| 31.07.2026 | 184,85 | 185,82 | 180,23 | 184,10 | 1,63% | 87.686,00 |
| 30.07.2026 | 186,70 | 186,70 | 178,25 | 181,14 | -1,75% | 77.099,00 |
| 29.07.2026 | 187,60 | 189,50 | 180,24 | 184,36 | 2,27% | 74.595,00 |
| 28.07.2026 | 181,81 | 186,60 | 178,11 | 180,27 | -0,93% | 62.974,00 |
| 27.07.2026 | 185,48 | 185,48 | 179,94 | 181,97 | -2,79% | 91.515,00 |
| 24.07.2026 | 187,62 | 190,18 | 185,70 | 187,20 | -1,42% | 28.914,00 |
| 23.07.2026 | 196,49 | 198,75 | 189,31 | 189,91 | -1,39% | 101.401,00 |
| 22.07.2026 | 192,74 | 198,56 | 190,53 | 192,58 | 0,93% | 85.346,00 |
| 21.07.2026 | 187,41 | 191,25 | 185,66 | 190,81 | 2,48% | 83.893,00 |
| 20.07.2026 | 187,77 | 190,17 | 182,90 | 186,19 | -0,17% | 82.074,00 |
| 17.07.2026 | 189,20 | 191,99 | 182,11 | 186,51 | 0,08% | 44.456,00 |
| 16.07.2026 | 188,32 | 192,34 | 185,27 | 186,37 | -0,70% | 59.962,00 |
| 15.07.2026 | 189,72 | 190,33 | 183,80 | 187,69 | 0,12% | 71.744,00 |
| 14.07.2026 | 182,02 | 188,85 | 182,02 | 187,47 | 2,88% | 59.038,00 |
| 13.07.2026 | 180,99 | 186,00 | 180,60 | 182,23 | 2,84% | 58.825,00 |
| 10.07.2026 | 179,83 | 179,83 | 170,00 | 177,19 | -1,56% | 57.348,00 |
| 09.07.2026 | 182,19 | 182,58 | 177,80 | 180,00 | -2,33% | 84.725,00 |
| 08.07.2026 | 184,00 | 186,93 | 175,70 | 184,29 | 2,86% | 98.888,00 |
| 07.07.2026 | 174,80 | 180,56 | 174,30 | 179,16 | 2,14% | 46.080,00 |
| 06.07.2026 | 175,48 | 177,69 | 172,39 | 175,40 | 1,21% | 94.047,00 |
| 02.07.2026 | 172,34 | 176,70 | 171,62 | 173,30 | 1,31% | 48.692,00 |
| 01.07.2026 | 168,55 | 178,20 | 168,55 | 171,06 | 2,68% | 43.104,00 |
| 30.06.2026 | 173,10 | 175,11 | 161,05 | 166,60 | -1,59% | 98.963,00 |
| 29.06.2026 | 173,89 | 173,89 | 167,60 | 169,30 | -3,04% | 64.094,00 |
| 26.06.2026 | 171,46 | 175,98 | 168,85 | 174,61 | 2,31% | 67.317,00 |
| 25.06.2026 | 169,60 | 174,73 | 167,11 | 170,66 | -1,49% | 45.998,00 |
| 24.06.2026 | 168,02 | 175,90 | 167,00 | 173,25 | 1,38% | 91.177,00 |
| 23.06.2026 | 175,46 | 176,75 | 167,72 | 170,90 | -3,26% | 45.166,00 |
| 22.06.2026 | 190,50 | 190,50 | 171,93 | 176,66 | 0,78% | 93.787,00 |
| 18.06.2026 | 179,34 | 179,34 | 170,23 | 175,29 | -1,38% | 77.426,00 |
| 17.06.2026 | 176,91 | 180,72 | 174,94 | 177,75 | 1,18% | 118.061,00 |
| 16.06.2026 | 178,10 | 178,10 | 170,40 | 175,67 | -1,36% | 45.559,00 |
| 15.06.2026 | 180,96 | 183,57 | 171,69 | 178,10 | -6,59% | 58.511,00 |
| 12.06.2026 | 192,98 | 198,50 | 187,58 | 190,66 | 1,89% | 36.177,00 |
| 11.06.2026 | 187,02 | 190,73 | 184,58 | 187,12 | -2,27% | 38.698,00 |
| 10.06.2026 | 189,76 | 196,78 | 189,73 | 191,47 | 3,13% | 30.267,00 |
| 09.06.2026 | 185,40 | 185,66 | 179,00 | 185,66 | -1,33% | 37.778,00 |
| 08.06.2026 | 183,60 | 190,00 | 183,21 | 188,17 | 2,49% | 49.308,00 |
| 05.06.2026 | 184,49 | 188,56 | 182,47 | 183,60 | 0,05% | 26.857,00 |
| 04.06.2026 | 180,25 | 185,71 | 180,25 | 183,50 | -1,29% | 28.418,00 |
| 03.06.2026 | 183,58 | 186,66 | 179,96 | 185,90 | 1,83% | 62.493,00 |
| 02.06.2026 | 179,57 | 190,00 | 179,57 | 182,56 | 0,14% | 38.876,00 |
| 01.06.2026 | 166,96 | 185,17 | 166,96 | 182,30 | 10,74% | 57.717,00 |
| 29.05.2026 | 177,01 | 177,26 | 156,50 | 164,62 | -7,51% | 118.541,00 |
| 28.05.2026 | 231,80 | 231,80 | 176,01 | 177,98 | -23,47% | 87.375,00 |
| 27.05.2026 | 249,29 | 249,29 | 232,16 | 232,56 | -6,79% | 34.078,00 |
| 26.05.2026 | 260,02 | 263,11 | 247,30 | 249,49 | -3,76% | 34.113,00 |
| 22.05.2026 | 245,65 | 259,24 | 245,65 | 259,24 | 4,75% | 52.162,00 |
| 21.05.2026 | 242,66 | 251,44 | 238,70 | 247,49 | 0,85% | 40.250,00 |
| 20.05.2026 | 257,39 | 266,50 | 234,00 | 245,41 | -7,13% | 115.977,00 |
| 19.05.2026 | 275,86 | 278,90 | 262,60 | 264,24 | -3,06% | 84.467,00 |
| 18.05.2026 | 268,16 | 275,24 | 268,16 | 272,59 | 1,65% | 27.757,00 |
| 15.05.2026 | 253,74 | 268,16 | 253,10 | 268,16 | 5,81% | 33.083,00 |
| 14.05.2026 | 251,34 | 256,00 | 248,50 | 253,43 | 1,09% | 29.417,00 |
| 13.05.2026 | 248,40 | 250,69 | 236,67 | 250,69 | 0,18% | 27.491,00 |
| 12.05.2026 | 241,51 | 250,25 | 230,15 | 250,25 | 4,36% | 35.088,00 |
| 11.05.2026 | 237,99 | 248,00 | 236,05 | 239,78 | 0,31% | 48.865,00 |
| 08.05.2026 | 224,93 | 240,50 | 224,66 | 239,05 | 4,52% | 36.567,00 |
| 07.05.2026 | 225,21 | 231,84 | 221,47 | 228,71 | -0,81% | 26.673,00 |
| 06.05.2026 | 228,71 | 230,81 | 215,79 | 230,57 | -1,88% | 80.815,00 |
| 05.05.2026 | 226,23 | 237,30 | 224,29 | 234,98 | 2,88% | 41.616,00 |
| 04.05.2026 | 219,00 | 230,00 | 215,00 | 228,41 | 5,54% | 60.341,00 |
| 01.05.2026 | 218,64 | 225,77 | 207,56 | 216,43 | -2,33% | 54.822,00 |
| 30.04.2026 | 208,59 | 221,59 | 205,98 | 221,59 | 3,98% | 27.323,00 |
| 29.04.2026 | 214,94 | 217,35 | 207,14 | 213,11 | 0,74% | 83.519,00 |
| 28.04.2026 | 221,25 | 222,57 | 209,61 | 211,54 | -3,50% | 70.313,00 |
| 27.04.2026 | 233,25 | 240,50 | 217,72 | 219,21 | -4,69% | 69.629,00 |
| 24.04.2026 | 232,64 | 237,60 | 223,02 | 230,00 | -1,46% | 89.017,00 |
| 23.04.2026 | 226,21 | 235,75 | 220,00 | 233,40 | 4,71% | 61.089,00 |
| 22.04.2026 | 214,80 | 224,87 | 209,82 | 222,91 | 3,90% | 96.948,00 |
| 21.04.2026 | 195,78 | 217,50 | 195,40 | 214,54 | 7,42% | 131.579,00 |
| 20.04.2026 | 202,59 | 206,38 | 198,93 | 199,72 | -0,29% | 44.536,00 |
| 17.04.2026 | 193,13 | 201,73 | 178,64 | 200,30 | -2,77% | 81.795,00 |
| 16.04.2026 | 191,30 | 208,91 | 191,30 | 206,00 | 7,25% | 45.207,00 |
| 15.04.2026 | 198,05 | 198,56 | 188,02 | 192,07 | -3,04% | 41.394,00 |
| 14.04.2026 | 214,90 | 214,90 | 197,98 | 198,10 | -8,77% | 59.113,00 |