181,330$
-4,61%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 193,69 | 193,69 | 180,84 | 180,84 | -4,67% | 42.947,00 |
| 04.11.2026 | 200,19 | 200,19 | 189,04 | 189,70 | -5,09% | 51.679,00 |
| 03.11.2026 | 202,81 | 205,50 | 198,45 | 199,87 | -1,62% | 43.011,00 |
| 02.11.2026 | 222,60 | 222,60 | 202,68 | 203,16 | -11,02% | 34.658,00 |
| 30.10.2026 | 225,80 | 229,38 | 225,18 | 228,33 | 0,59% | 30.565,00 |
| 29.10.2026 | 226,02 | 228,73 | 222,97 | 227,00 | 0,04% | 45.147,00 |
| 28.10.2026 | 224,96 | 226,90 | 223,00 | 226,90 | 3,21% | 39.859,00 |
| 27.10.2026 | 216,33 | 220,50 | 216,33 | 219,85 | 0,43% | 46.709,00 |
| 26.10.2026 | 213,00 | 219,04 | 211,68 | 218,90 | 1,46% | 55.198,00 |
| 23.10.2026 | 202,20 | 215,86 | 202,20 | 215,75 | 6,95% | 58.000,00 |
| 22.10.2026 | 206,39 | 206,98 | 198,32 | 201,73 | -1,71% | 63.030,00 |
| 21.10.2026 | 207,65 | 209,32 | 204,48 | 205,23 | -1,74% | 36.277,00 |
| 20.10.2026 | 208,11 | 209,14 | 205,63 | 208,86 | 0,27% | 30.792,00 |
| 19.10.2026 | 206,96 | 209,10 | 204,46 | 208,29 | 0,66% | 30.058,00 |
| 16.10.2026 | 204,19 | 208,01 | 203,97 | 206,93 | 1,48% | 66.788,00 |
| 15.10.2026 | 214,27 | 214,27 | 202,42 | 203,91 | -4,26% | 44.475,00 |
| 14.10.2026 | 216,90 | 217,23 | 212,98 | 212,98 | -2,82% | 48.561,00 |
| 13.10.2026 | 219,99 | 221,79 | 218,45 | 219,15 | 0,80% | 46.347,00 |
| 12.10.2026 | 215,47 | 217,70 | 213,36 | 217,40 | 1,18% | 63.517,00 |
| 09.10.2026 | 213,65 | 218,70 | 212,89 | 214,87 | 1,47% | 56.893,00 |
| 08.10.2026 | 211,00 | 214,06 | 207,52 | 211,75 | 0,76% | 84.431,00 |
| 07.10.2026 | 208,32 | 213,14 | 206,80 | 210,15 | 0,07% | 61.547,00 |
| 06.10.2026 | 207,30 | 212,70 | 206,75 | 210,01 | 0,16% | 129.812,00 |
| 05.10.2026 | 203,65 | 210,06 | 200,53 | 209,67 | 2,45% | 55.449,00 |
| 02.10.2026 | 199,17 | 208,58 | 199,17 | 204,66 | 1,48% | 35.478,00 |
| 01.10.2026 | 198,11 | 203,88 | 197,91 | 201,68 | 2,12% | 45.193,00 |
| 30.09.2026 | 199,78 | 202,00 | 197,50 | 197,50 | -1,26% | 37.101,00 |
| 29.09.2026 | 204,59 | 205,06 | 200,03 | 200,03 | -3,36% | 32.147,00 |
| 28.09.2026 | 209,35 | 209,43 | 204,72 | 206,99 | -0,81% | 50.183,00 |
| 25.09.2026 | 209,08 | 211,79 | 205,00 | 208,67 | -1,26% | 88.452,00 |
| 24.09.2026 | 201,23 | 214,26 | 200,63 | 211,34 | 7,65% | 157.191,00 |
| 23.09.2026 | 202,34 | 202,34 | 192,91 | 196,33 | -1,46% | 177.391,00 |
| 22.09.2026 | 207,40 | 207,40 | 199,24 | 199,24 | -4,49% | 166.932,00 |
| 21.09.2026 | 209,75 | 211,00 | 207,10 | 208,61 | -1,23% | 91.827,00 |
| 18.09.2026 | 211,17 | 215,28 | 208,24 | 211,21 | -0,27% | 93.252,00 |
| 17.09.2026 | 208,99 | 212,08 | 206,66 | 211,78 | 1,25% | 70.642,00 |
| 16.09.2026 | 210,25 | 210,49 | 205,52 | 209,17 | -1,98% | 53.383,00 |
| 15.09.2026 | 209,52 | 218,00 | 209,52 | 213,40 | 1,08% | 85.776,00 |
| 14.09.2026 | 212,42 | 215,92 | 210,38 | 211,11 | 0,00% | 49.764,00 |
| 11.09.2026 | 211,29 | 214,34 | 209,22 | 211,11 | -1,55% | 51.037,00 |
| 10.09.2026 | 217,90 | 217,90 | 212,49 | 214,43 | -0,21% | 91.586,00 |
| 09.09.2026 | 218,65 | 219,29 | 214,02 | 214,89 | -0,20% | 69.229,00 |
| 08.09.2026 | 217,35 | 222,52 | 210,47 | 215,32 | -0,93% | 170.406,00 |
| 04.09.2026 | 215,01 | 217,52 | 209,04 | 217,35 | 0,93% | 74.803,00 |
| 03.09.2026 | 216,04 | 220,99 | 212,57 | 215,35 | -0,32% | 72.645,00 |
| 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 |