Permian Resources Corporation Class A PR
NYSE · Vereinigte Staaten · Energierohstoffe
$21,48+0,36 (+1,70 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21,12 | -0,38 % | $21,41 | $21,42 | $21,08 | 7,28M |
| 2026-09-29 | $21,20 | -0,47 % | $20,95 | $21,28 | $20,84 | 7,91M |
| 2026-09-28 | $21,30 | -0,28 % | $21,64 | $21,68 | $21,25 | 8,19M |
| 2026-09-25 | $21,36 | -2,24 % | $21,57 | $21,62 | $21,27 | 9,93M |
| 2026-09-24 | $21,85 | +0,78 % | $22,19 | $22,23 | $21,64 | 10,15M |
| 2026-09-23 | $21,68 | +1,83 % | $21,55 | $21,94 | $21,39 | 11,25M |
| 2026-09-22 | $21,29 | -3,10 % | $21,59 | $21,95 | $21,28 | 9,73M |
| 2026-09-21 | $21,97 | -3,47 % | $22,53 | $22,59 | $21,92 | 9,23M |
| 2026-09-18 | $22,76 | -1,90 % | $23,24 | $23,25 | $22,75 | 27,19M |
| 2026-09-17 | $23,20 | +1,09 % | $22,74 | $23,31 | $22,64 | 13,53M |
| 2026-09-16 | $22,95 | -6,29 % | $23,75 | $23,90 | $22,58 | 17,51M |
| 2026-09-15 | $24,49 | +3,07 % | $23,90 | $24,65 | $23,90 | 10,41M |
| 2026-09-14 | $23,76 | -0,08 % | $24,22 | $24,51 | $23,70 | 10,78M |
| 2026-09-11 | $23,78 | +0,34 % | $23,58 | $23,83 | $23,25 | 6,55M |
| 2026-09-10 | $23,70 | +0,34 % | $24,12 | $24,20 | $23,39 | 8,77M |
| 2026-09-09 | $23,62 | -0,13 % | $24,00 | $24,06 | $23,59 | 7,22M |
| 2026-09-08 | $23,65 | +1,24 % | $23,77 | $23,92 | $23,50 | 9,40M |
| 2026-09-04 | $23,36 | -1,60 % | $23,50 | $23,57 | $23,20 | 6,39M |
| 2026-09-03 | $23,74 | -0,34 % | $23,86 | $23,99 | $23,66 | 5,84M |
| 2026-09-02 | $23,82 | +0,13 % | $23,60 | $24,04 | $23,56 | 6,60M |
| 2026-09-01 | $23,79 | +2,15 % | $23,91 | $23,91 | $23,35 | 11,48M |
| 2026-08-31 | $23,29 | +2,60 % | $23,22 | $23,56 | $22,96 | 8,85M |
| 2026-08-28 | $22,70 | -2,07 % | $23,35 | $23,50 | $22,67 | 8,56M |
| 2026-08-27 | $23,18 | +1,89 % | $22,76 | $23,29 | $22,60 | 10,13M |
| 2026-08-26 | $22,75 | -2,36 % | $22,94 | $23,18 | $22,72 | 12,13M |
| 2026-08-25 | $23,30 | -1,65 % | $23,21 | $23,54 | $23,04 | 12,68M |
| 2026-08-24 | $23,69 | -0,25 % | $23,60 | $23,76 | $23,16 | 12,40M |
| 2026-08-21 | $23,75 | -0,50 % | $23,92 | $24,00 | $23,59 | 8,93M |
| 2026-08-20 | $23,87 | +3,69 % | $23,36 | $24,09 | $23,25 | 12,74M |
| 2026-08-19 | $23,02 | +3,00 % | $22,51 | $23,17 | $22,47 | 15,03M |
| 2026-08-18 | $22,35 | +0,77 % | $22,50 | $22,74 | $22,15 | 9,74M |
| 2026-08-17 | $22,18 | +3,16 % | $21,60 | $22,18 | $21,53 | 5,83M |
| 2026-08-14 | $21,50 | +1,90 % | $21,29 | $21,69 | $21,20 | 6,07M |
| 2026-08-13 | $21,10 | -1,63 % | $21,21 | $21,29 | $20,88 | 6,33M |
| 2026-08-12 | $21,45 | -0,05 % | $21,37 | $21,59 | $21,30 | 8,38M |
| 2026-08-11 | $21,46 | +1,08 % | $21,31 | $21,60 | $21,09 | 8,49M |
| 2026-08-10 | $21,23 | +5,36 % | $20,49 | $21,25 | $20,47 | 8,57M |
| 2026-08-07 | $20,15 | -0,64 % | $20,01 | $20,38 | $19,83 | 7,43M |
| 2026-08-06 | $20,28 | +2,48 % | $20,55 | $21,02 | $20,17 | 14,76M |
| 2026-08-05 | $19,79 | -3,46 % | $20,55 | $20,57 | $19,77 | 10,12M |
| 2026-08-04 | $20,50 | -1,91 % | $20,40 | $20,75 | $20,18 | 10,00M |
| 2026-08-03 | $20,90 | -1,92 % | $20,61 | $20,99 | $20,46 | 8,33M |
| 2026-07-31 | $21,31 | +1,48 % | $21,19 | $21,38 | $20,83 | 7,34M |
| 2026-07-30 | $21,00 | +1,20 % | $20,54 | $21,02 | $20,51 | 6,30M |
| 2026-07-29 | $20,75 | +5,17 % | $20,33 | $20,86 | $20,25 | 8,97M |
| 2026-07-28 | $19,73 | -2,57 % | $20,25 | $20,35 | $19,63 | 8,57M |
| 2026-07-27 | $20,25 | -5,15 % | $20,76 | $21,09 | $20,24 | 7,08M |
| 2026-07-24 | $21,35 | -0,09 % | $21,40 | $21,76 | $21,26 | 8,04M |
| 2026-07-23 | $21,37 | -0,14 % | $21,70 | $21,95 | $21,25 | 12,97M |
| 2026-07-22 | $21,40 | +2,00 % | $21,40 | $21,52 | $21,24 | 7,11M |
| 2026-07-21 | $20,98 | +3,45 % | $20,57 | $20,98 | $20,44 | 8,98M |
| 2026-07-20 | $20,28 | +0,35 % | $20,23 | $20,65 | $20,09 | 8,99M |
| 2026-07-17 | $20,21 | +2,48 % | $20,00 | $20,23 | $19,76 | 7,49M |
| 2026-07-16 | $19,72 | +0,66 % | $19,64 | $19,93 | $19,64 | 8,45M |
| 2026-07-15 | $19,59 | 0,00 % | $19,63 | $19,76 | $19,28 | 6,71M |
| 2026-07-14 | $19,59 | -0,15 % | $19,79 | $19,86 | $19,43 | 13,08M |
| 2026-07-13 | $19,62 | +2,45 % | $19,45 | $19,78 | $19,34 | 7,38M |
| 2026-07-10 | $19,15 | +0,47 % | $19,20 | $19,27 | $18,95 | 5,26M |
| 2026-07-09 | $19,06 | -1,55 % | $19,55 | $19,55 | $18,99 | 5,94M |
| 2026-07-08 | $19,36 | +1,41 % | $19,49 | $19,64 | $19,16 | 8,45M |
| 2026-07-07 | $19,09 | +4,95 % | $18,31 | $19,22 | $18,26 | 11,39M |
| 2026-07-06 | $18,19 | -0,05 % | $18,00 | $18,27 | $18,00 | 6,98M |
| 2026-07-02 | $18,20 | +1,51 % | $18,04 | $18,24 | $17,97 | 9,46M |
| 2026-07-01 | $17,93 | -2,61 % | $18,27 | $18,52 | $17,90 | 7,48M |
| 2026-06-30 | $18,41 | -0,32 % | $18,63 | $18,85 | $18,38 | 9,86M |
| 2026-06-29 | $18,47 | -1,34 % | $18,60 | $18,83 | $18,43 | 12,71M |
| 2026-06-26 | $18,72 | -0,74 % | $18,79 | $18,95 | $18,44 | 24,25M |
| 2026-06-25 | $18,86 | +0,86 % | $18,51 | $18,91 | $18,39 | 11,61M |
| 2026-06-24 | $18,70 | -2,50 % | $18,70 | $18,73 | $18,36 | 12,08M |
| 2026-06-23 | $19,18 | +0,95 % | $18,89 | $19,39 | $18,84 | 11,64M |
| 2026-06-22 | $19,00 | +3,09 % | $18,72 | $19,00 | $18,44 | 12,66M |
| 2026-06-18 | $18,43 | -0,70 % | $18,37 | $18,50 | $18,03 | 26,63M |
| 2026-06-17 | $18,56 | -0,59 % | $18,65 | $18,96 | $18,49 | 13,25M |
| 2026-06-16 | $18,67 | -1,22 % | $18,42 | $18,72 | $18,40 | 13,94M |
| 2026-06-15 | $18,90 | -3,13 % | $18,65 | $19,14 | $18,51 | 16,65M |
| 2026-06-12 | $19,51 | +1,30 % | $19,12 | $19,68 | $19,09 | 11,19M |
| 2026-06-11 | $19,26 | -2,38 % | $20,00 | $20,15 | $19,16 | 8,58M |
| 2026-06-10 | $19,73 | +2,76 % | $19,39 | $19,97 | $19,39 | 8,77M |
| 2026-06-09 | $19,20 | -1,99 % | $19,50 | $19,53 | $18,89 | 7,71M |
| 2026-06-08 | $19,59 | +2,19 % | $19,46 | $19,73 | $19,42 | 6,47M |
| 2026-06-05 | $19,17 | -4,91 % | $20,01 | $20,13 | $19,15 | 8,87M |
| 2026-06-04 | $20,16 | -0,10 % | $19,88 | $20,25 | $19,83 | 5,92M |
| 2026-06-03 | $20,18 | +2,33 % | $19,87 | $20,54 | $19,82 | 10,11M |
| 2026-06-02 | $19,72 | +0,25 % | $19,64 | $19,85 | $19,60 | 7,30M |
| 2026-06-01 | $19,67 | +2,29 % | $19,70 | $19,99 | $19,58 | 8,17M |
| 2026-05-29 | $19,23 | -0,47 % | $19,46 | $19,46 | $18,86 | 9,41M |
| 2026-05-28 | $19,32 | -0,05 % | $19,59 | $19,65 | $19,22 | 7,79M |
| 2026-05-27 | $19,33 | -1,53 % | $19,39 | $19,67 | $19,13 | 13,89M |
| 2026-05-26 | $19,63 | -3,96 % | $20,13 | $20,39 | $19,58 | 8,21M |
| 2026-05-22 | $20,44 | +0,05 % | $20,35 | $20,50 | $20,18 | 7,38M |