Prairie Operating Co. PROP
NASDAQ · Vereinigte Staaten · Energierohstoffe
$0,3963-0,02 (-3,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,40 | -3,52 % | $0,40 | $0,42 | $0,37 | 2,16M |
| 2026-09-30 | $0,41 | -2,14 % | $0,42 | $0,44 | $0,41 | 1,13M |
| 2026-09-29 | $0,42 | +3,44 % | $0,42 | $0,43 | $0,40 | 724,00K |
| 2026-09-28 | $0,41 | -4,46 % | $0,43 | $0,43 | $0,40 | 417,10K |
| 2026-09-25 | $0,43 | +1,91 % | $0,42 | $0,44 | $0,40 | 1,09M |
| 2026-09-24 | $0,42 | +0,72 % | $0,41 | $0,43 | $0,41 | 486,00K |
| 2026-09-23 | $0,41 | +3,75 % | $0,41 | $0,42 | $0,40 | 759,30K |
| 2026-09-22 | $0,40 | -2,91 % | $0,43 | $0,44 | $0,40 | 428,10K |
| 2026-09-21 | $0,41 | -3,74 % | $0,43 | $0,44 | $0,41 | 633,40K |
| 2026-09-18 | $0,43 | +6,73 % | $0,41 | $0,43 | $0,40 | 856,80K |
| 2026-09-17 | $0,40 | +1,52 % | $0,40 | $0,41 | $0,40 | 697,50K |
| 2026-09-16 | $0,40 | -2,47 % | $0,41 | $0,43 | $0,38 | 1,15M |
| 2026-09-15 | $0,41 | -4,26 % | $0,42 | $0,44 | $0,40 | 1,56M |
| 2026-09-14 | $0,42 | -6,21 % | $0,45 | $0,48 | $0,42 | 1,83M |
| 2026-09-11 | $0,45 | +3,20 % | $0,43 | $0,47 | $0,42 | 780,30K |
| 2026-09-10 | $0,44 | -1,35 % | $0,44 | $0,45 | $0,43 | 633,80K |
| 2026-09-09 | $0,44 | -5,34 % | $0,47 | $0,49 | $0,44 | 1,40M |
| 2026-09-08 | $0,47 | +3,31 % | $0,45 | $0,50 | $0,45 | 1,33M |
| 2026-09-04 | $0,45 | -3,82 % | $0,48 | $0,49 | $0,45 | 1,59M |
| 2026-09-03 | $0,47 | +3,06 % | $0,46 | $0,47 | $0,43 | 2,17M |
| 2026-09-02 | $0,46 | -9,86 % | $0,50 | $0,52 | $0,46 | 3,16M |
| 2026-09-01 | $0,51 | -0,39 % | $0,51 | $0,52 | $0,50 | 1,43M |
| 2026-08-31 | $0,51 | -8,94 % | $0,56 | $0,59 | $0,50 | 1,97M |
| 2026-08-28 | $0,56 | +4,68 % | $0,54 | $0,57 | $0,53 | 1,40M |
| 2026-08-27 | $0,53 | +1,52 % | $0,53 | $0,54 | $0,52 | 1,17M |
| 2026-08-26 | $0,53 | -2,59 % | $0,55 | $0,56 | $0,51 | 1,65M |
| 2026-08-25 | $0,54 | +5,68 % | $0,52 | $0,55 | $0,52 | 2,37M |
| 2026-08-24 | $0,51 | -3,40 % | $0,54 | $0,57 | $0,51 | 2,94M |
| 2026-08-21 | $0,53 | -9,57 % | $0,59 | $0,61 | $0,53 | 3,40M |
| 2026-08-20 | $0,58 | -4,10 % | $0,63 | $0,65 | $0,58 | 2,00M |
| 2026-08-19 | $0,61 | -1,29 % | $0,62 | $0,65 | $0,60 | 1,92M |
| 2026-08-18 | $0,62 | -12,96 % | $0,74 | $0,74 | $0,60 | 8,99M |
| 2026-08-17 | $0,71 | -29,00 % | $1,00 | $1,02 | $0,57 | 10,49M |
| 2026-08-14 | $1,00 | +19,05 % | $0,85 | $1,03 | $0,85 | 3,38M |
| 2026-08-13 | $0,84 | -4,22 % | $0,85 | $0,88 | $0,83 | 1,18M |
| 2026-08-12 | $0,88 | -1,46 % | $0,87 | $0,88 | $0,83 | 872,10K |
| 2026-08-11 | $0,89 | +9,20 % | $0,81 | $0,89 | $0,80 | 1,40M |
| 2026-08-10 | $0,81 | +2,00 % | $0,80 | $0,83 | $0,77 | 1,72M |
| 2026-08-07 | $0,80 | +6,53 % | $0,74 | $0,83 | $0,73 | 2,00M |
| 2026-08-06 | $0,75 | +2,88 % | $0,73 | $0,77 | $0,71 | 1,67M |
| 2026-08-05 | $0,73 | -3,19 % | $0,75 | $0,77 | $0,72 | 1,87M |
| 2026-08-04 | $0,75 | +2,17 % | $0,72 | $0,77 | $0,72 | 1,05M |
| 2026-08-03 | $0,74 | +3,08 % | $0,69 | $0,75 | $0,68 | 989,40K |
| 2026-07-31 | $0,71 | -1,24 % | $0,70 | $0,74 | $0,69 | 733,60K |
| 2026-07-30 | $0,72 | +3,43 % | $0,71 | $0,72 | $0,68 | 625,80K |
| 2026-07-29 | $0,70 | +2,94 % | $0,70 | $0,73 | $0,69 | 833,80K |
| 2026-07-28 | $0,68 | -7,48 % | $0,73 | $0,73 | $0,68 | 1,84M |
| 2026-07-27 | $0,74 | -8,12 % | $0,78 | $0,79 | $0,72 | 1,45M |
| 2026-07-24 | $0,80 | -0,50 % | $0,80 | $0,81 | $0,77 | 656,70K |
| 2026-07-23 | $0,80 | -1,35 % | $0,83 | $0,85 | $0,76 | 1,77M |
| 2026-07-22 | $0,81 | -3,21 % | $0,86 | $0,87 | $0,81 | 1,14M |
| 2026-07-21 | $0,84 | +5,12 % | $0,80 | $0,87 | $0,79 | 1,74M |
| 2026-07-20 | $0,80 | +3,09 % | $0,77 | $0,81 | $0,77 | 1,07M |
| 2026-07-17 | $0,78 | +8,22 % | $0,71 | $0,80 | $0,70 | 1,45M |
| 2026-07-16 | $0,72 | +2,57 % | $0,70 | $0,76 | $0,69 | 1,18M |
| 2026-07-15 | $0,70 | -4,89 % | $0,76 | $0,76 | $0,69 | 1,34M |
| 2026-07-14 | $0,74 | -4,79 % | $0,77 | $0,78 | $0,73 | 935,80K |
| 2026-07-13 | $0,77 | +6,04 % | $0,75 | $0,81 | $0,75 | 1,60M |
| 2026-07-10 | $0,73 | -9,33 % | $0,78 | $0,79 | $0,73 | 1,36M |
| 2026-07-09 | $0,80 | +4,69 % | $0,77 | $0,81 | $0,76 | 903,80K |
| 2026-07-08 | $0,77 | -4,24 % | $0,81 | $0,85 | $0,76 | 1,52M |
| 2026-07-07 | $0,80 | +2,04 % | $0,80 | $0,82 | $0,77 | 1,66M |
| 2026-07-06 | $0,79 | +8,56 % | $0,72 | $0,80 | $0,72 | 1,97M |
| 2026-07-02 | $0,72 | +1,26 % | $0,72 | $0,75 | $0,69 | 1,11M |
| 2026-07-01 | $0,71 | -0,97 % | $0,72 | $0,74 | $0,68 | 1,57M |
| 2026-06-30 | $0,72 | +3,88 % | $0,70 | $0,73 | $0,67 | 1,50M |
| 2026-06-29 | $0,69 | +5,30 % | $0,67 | $0,71 | $0,66 | 1,49M |
| 2026-06-26 | $0,66 | -5,58 % | $0,70 | $0,75 | $0,65 | 5,92M |
| 2026-06-25 | $0,70 | +6,72 % | $0,68 | $0,75 | $0,65 | 3,55M |
| 2026-06-24 | $0,65 | -0,15 % | $0,63 | $0,70 | $0,63 | 2,41M |
| 2026-06-23 | $0,66 | -2,53 % | $0,67 | $0,70 | $0,63 | 2,38M |
| 2026-06-22 | $0,67 | +3,06 % | $0,66 | $0,68 | $0,63 | 2,48M |
| 2026-06-18 | $0,65 | -0,76 % | $0,66 | $0,66 | $0,62 | 3,91M |
| 2026-06-17 | $0,66 | +2,81 % | $0,65 | $0,69 | $0,58 | 8,09M |
| 2026-06-16 | $0,64 | -9,48 % | $0,71 | $0,72 | $0,63 | 4,91M |
| 2026-06-15 | $0,71 | -9,59 % | $0,79 | $0,79 | $0,70 | 3,18M |
| 2026-06-12 | $0,78 | -3,34 % | $0,80 | $0,84 | $0,78 | 3,16M |
| 2026-06-11 | $0,81 | -3,58 % | $0,87 | $0,91 | $0,81 | 2,43M |
| 2026-06-10 | $0,84 | +6,74 % | $0,78 | $0,88 | $0,78 | 2,09M |
| 2026-06-09 | $0,79 | -3,20 % | $0,81 | $0,82 | $0,75 | 2,17M |
| 2026-06-08 | $0,81 | -2,17 % | $0,86 | $0,89 | $0,81 | 1,57M |
| 2026-06-05 | $0,83 | -4,71 % | $0,89 | $0,89 | $0,81 | 1,99M |
| 2026-06-04 | $0,87 | -4,07 % | $0,91 | $0,94 | $0,86 | 1,83M |
| 2026-06-03 | $0,91 | -5,12 % | $0,94 | $0,97 | $0,90 | 1,64M |
| 2026-06-02 | $0,96 | +2,03 % | $0,92 | $0,98 | $0,91 | 1,31M |
| 2026-06-01 | $0,94 | +5,04 % | $0,93 | $0,95 | $0,90 | 1,64M |
| 2026-05-29 | $0,89 | -2,40 % | $0,94 | $0,94 | $0,87 | 2,32M |
| 2026-05-28 | $0,92 | -3,28 % | $0,94 | $0,97 | $0,92 | 1,17M |
| 2026-05-27 | $0,95 | +2,71 % | $0,92 | $0,98 | $0,90 | 1,99M |
| 2026-05-26 | $0,92 | -3,26 % | $0,96 | $0,96 | $0,90 | 1,62M |