165,620$
-6,42%
Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 179,99 | 179,99 | 157,07 | 165,62 | -6,94% | 21.179,00 |
| 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 |
| 13.04.2026 | 222,65 | 227,00 | 208,35 | 217,14 | -1,49% | 124.808,00 |
| 10.04.2026 | 225,54 | 226,45 | 219,60 | 220,43 | -1,37% | 140.194,00 |
| 09.04.2026 | 230,40 | 232,80 | 221,49 | 223,49 | -2,75% | 101.281,00 |
| 08.04.2026 | 227,50 | 231,71 | 213,61 | 229,80 | -5,86% | 199.766,00 |
| 07.04.2026 | 239,50 | 249,50 | 239,50 | 244,10 | 2,31% | 194.530,00 |
| 06.04.2026 | 231,42 | 239,15 | 228,01 | 238,60 | 1,90% | 149.975,00 |
| 02.04.2026 | 231,53 | 240,00 | 221,34 | 234,16 | 1,96% | 87.610,00 |
| 01.04.2026 | 231,30 | 231,30 | 218,01 | 229,65 | -1,38% | 74.566,00 |
| 31.03.2026 | 239,45 | 242,11 | 226,77 | 232,86 | -0,29% | 103.902,00 |
| 30.03.2026 | 244,62 | 244,62 | 232,20 | 233,54 | -2,86% | 30.587,00 |
| 27.03.2026 | 228,88 | 240,42 | 228,58 | 240,42 | 6,30% | 62.405,00 |
| 26.03.2026 | 224,10 | 230,00 | 221,55 | 226,17 | 1,20% | 22.855,00 |
| 25.03.2026 | 221,54 | 224,49 | 216,01 | 223,48 | -0,52% | 21.354,00 |
| 24.03.2026 | 218,97 | 229,32 | 211,75 | 224,64 | 2,46% | 43.671,00 |
| 23.03.2026 | 212,90 | 221,44 | 212,90 | 219,26 | 1,60% | 34.622,00 |
| 20.03.2026 | 218,76 | 224,20 | 214,31 | 215,80 | -1,20% | 91.347,00 |
| 19.03.2026 | 217,98 | 225,00 | 216,96 | 218,42 | 0,64% | 56.560,00 |
| 18.03.2026 | 211,05 | 219,51 | 211,05 | 217,04 | 2,02% | 49.503,00 |
| 17.03.2026 | 215,00 | 220,85 | 211,92 | 212,75 | 2,66% | 45.297,00 |
| 16.03.2026 | 203,90 | 212,99 | 202,20 | 207,24 | 0,77% | 25.375,00 |
| 13.03.2026 | 210,52 | 210,52 | 205,66 | 205,66 | -2,99% | 26.904,00 |
| 12.03.2026 | 209,99 | 218,90 | 208,51 | 211,99 | 0,75% | 63.750,00 |
| 11.03.2026 | 201,27 | 212,65 | 195,64 | 210,42 | 3,96% | 26.859,00 |
| 10.03.2026 | 199,70 | 210,00 | 199,70 | 202,40 | 0,35% | 31.392,00 |
| 09.03.2026 | 209,98 | 212,99 | 199,42 | 201,69 | -3,08% | 22.307,00 |
| 06.03.2026 | 211,95 | 213,20 | 207,10 | 208,09 | -1,04% | 61.246,00 |
| 05.03.2026 | 205,50 | 216,00 | 205,50 | 210,28 | 3,14% | 73.889,00 |
| 04.03.2026 | 198,83 | 204,01 | 194,87 | 203,87 | 1,20% | 66.754,00 |
| 03.03.2026 | 206,09 | 208,51 | 200,00 | 201,45 | -2,06% | 25.816,00 |
| 02.03.2026 | 204,31 | 207,00 | 201,45 | 205,68 | 3,41% | 90.860,00 |
| 27.02.2026 | 184,70 | 198,90 | 183,00 | 198,90 | 8,51% | 45.797,00 |
| 26.02.2026 | 181,22 | 186,10 | 177,60 | 183,30 | -0,33% | 28.735,00 |
| 25.02.2026 | 188,41 | 188,41 | 180,22 | 183,90 | 0,10% | 41.190,00 |
| 24.02.2026 | 185,05 | 189,20 | 179,60 | 183,72 | -0,14% | 35.699,00 |
| 23.02.2026 | 189,44 | 192,31 | 182,42 | 183,98 | -2,16% | 38.920,00 |
| 20.02.2026 | 179,32 | 189,25 | 175,38 | 188,04 | 3,02% | 69.962,00 |
| 19.02.2026 | 174,57 | 184,49 | 172,57 | 182,53 | 5,09% | 69.371,00 |
| 18.02.2026 | 170,48 | 174,66 | 170,30 | 173,69 | 3,70% | 40.510,00 |
| 17.02.2026 | 174,18 | 179,99 | 167,25 | 167,50 | -2,57% | 41.937,00 |
| 13.02.2026 | 175,00 | 179,63 | 171,86 | 171,91 | -1,93% | 22.009,00 |
| 12.02.2026 | 196,68 | 196,68 | 172,58 | 175,30 | -11,11% | 50.661,00 |
| 11.02.2026 | 191,53 | 199,85 | 191,53 | 197,20 | 4,01% | 84.124,00 |
| 10.02.2026 | 192,32 | 193,21 | 184,55 | 189,60 | -1,75% | 94.194,00 |
| 09.02.2026 | 194,95 | 202,82 | 192,97 | 192,97 | -0,03% | 47.880,00 |
| 06.02.2026 | 191,25 | 195,76 | 188,98 | 193,03 | 1,59% | 45.420,00 |
| 05.02.2026 | 188,16 | 190,00 | 182,98 | 190,00 | -0,52% | 67.475,00 |
| 04.02.2026 | 181,73 | 191,65 | 181,27 | 191,00 | 5,35% | 38.025,00 |
| 03.02.2026 | 176,27 | 181,63 | 173,49 | 181,30 | 3,48% | 58.190,00 |
| 02.02.2026 | 178,85 | 181,20 | 171,10 | 175,20 | -4,31% | 58.159,00 |
| 30.01.2026 | 181,62 | 184,35 | 178,72 | 183,09 | 0,06% | 56.689,00 |
| 29.01.2026 | 185,00 | 192,00 | 182,18 | 182,98 | 0,44% | 65.784,00 |
| 28.01.2026 | 175,95 | 183,20 | 175,89 | 182,17 | 3,52% | 46.346,00 |
| 27.01.2026 | 173,35 | 177,86 | 173,35 | 175,98 | 2,31% | 29.687,00 |
| 26.01.2026 | 172,26 | 173,31 | 169,28 | 172,01 | 0,03% | 56.211,00 |
| 23.01.2026 | 172,75 | 177,83 | 171,34 | 171,95 | 2,02% | 28.514,00 |
| 22.01.2026 | 177,72 | 179,05 | 168,14 | 168,54 | -4,87% | 39.007,00 |
| 21.01.2026 | 174,17 | 178,12 | 173,16 | 177,16 | 3,13% | 86.216,00 |
| 20.01.2026 | 167,99 | 172,70 | 163,26 | 171,79 | 1,47% | 70.180,00 |
| 16.01.2026 | 171,49 | 175,42 | 168,44 | 169,30 | -1,17% | 31.106,00 |
| 15.01.2026 | 176,56 | 176,86 | 169,58 | 171,30 | -3,83% | 49.187,00 |
| 14.01.2026 | 180,00 | 186,00 | 176,94 | 178,12 | -0,69% | 45.586,00 |
| 13.01.2026 | 179,55 | 186,69 | 178,95 | 179,35 | -1,56% | 68.615,00 |
| 12.01.2026 | 175,85 | 184,82 | 175,85 | 182,20 | 3,68% | 44.176,00 |
| 09.01.2026 | 170,12 | 176,91 | 166,22 | 175,73 | 5,86% | 108.544,00 |
| 08.01.2026 | 163,20 | 167,11 | 163,20 | 166,00 | 0,44% | 38.771,00 |
| 07.01.2026 | 167,78 | 171,05 | 163,39 | 165,27 | -0,21% | 49.283,00 |
| 06.01.2026 | 165,06 | 174,37 | 165,06 | 165,62 | -4,10% | 95.520,00 |