Börse:
259,875€
-0,04%
Echtzeit-Aktienkurs Pioneer Natural Resources Co.
Bid:
258,600€
Ask:
261,150€
Aktienkurse zur Pioneer Natural Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 259,67 | 260,73 | 259,40 | 259,77 | -0,08% | - |
| 25.05.2022 | 253,95 | 260,73 | 252,40 | 259,98 | 3,74% | 20,00 |
| 24.05.2022 | 254,00 | 254,00 | 247,95 | 250,60 | -1,16% | 501,00 |
| 23.05.2022 | 254,90 | 255,05 | 253,55 | 253,55 | 1,24% | 135,00 |
| 20.05.2022 | 256,00 | 256,00 | 250,45 | 250,45 | -0,54% | 12,00 |
| 19.05.2022 | 258,15 | 259,45 | 246,75 | 251,80 | -1,74% | 483,00 |
| 18.05.2022 | 264,10 | 268,20 | 256,00 | 256,25 | -2,01% | 467,00 |
| 17.05.2022 | 259,60 | 262,95 | 259,60 | 261,50 | 1,12% | 340,00 |
| 16.05.2022 | 249,30 | 260,05 | 249,30 | 258,60 | 2,38% | 467,00 |
| 13.05.2022 | 243,45 | 252,60 | 243,45 | 252,60 | 4,60% | 286,00 |
| 12.05.2022 | 235,40 | 241,50 | 235,40 | 241,50 | 1,60% | 91,00 |
| 11.05.2022 | 240,80 | 245,40 | 237,70 | 237,70 | 0,13% | 373,00 |
| 10.05.2022 | 241,75 | 241,75 | 236,25 | 237,40 | 2,59% | 50,00 |
| 09.05.2022 | 256,35 | 257,15 | 231,40 | 231,40 | -9,29% | 553,00 |
| 06.05.2022 | 247,80 | 256,40 | 246,10 | 255,10 | 5,92% | 495,00 |
| 05.05.2022 | 239,05 | 245,00 | 239,00 | 240,85 | 2,40% | 297,00 |
| 04.05.2022 | 233,05 | 236,60 | 232,35 | 235,20 | 1,60% | 160,00 |
| 03.05.2022 | 226,85 | 231,50 | 226,85 | 231,50 | 4,56% | 45,00 |
| 02.05.2022 | 221,40 | 221,40 | 221,40 | 221,40 | -0,83% | 40,00 |
| 29.04.2022 | 223,25 | 223,25 | 223,25 | 223,25 | 3,26% | 22,00 |
| 28.04.2022 | 220,25 | 220,25 | 216,20 | 216,20 | -1,75% | 38,00 |
| 27.04.2022 | 220,05 | 220,05 | 220,05 | 220,05 | 0,50% | 10,00 |
| 26.04.2022 | 216,30 | 218,95 | 215,90 | 218,95 | 5,77% | 162,00 |
| 25.04.2022 | 216,60 | 216,65 | 206,20 | 207,00 | -5,74% | 366,00 |
| 22.04.2022 | 225,70 | 225,75 | 219,60 | 219,60 | -1,92% | 77,00 |
| 21.04.2022 | 233,75 | 233,75 | 223,90 | 223,90 | -3,68% | 30,00 |
| 20.04.2022 | 234,50 | 234,50 | 232,45 | 232,45 | 0,17% | 25,00 |
| 19.04.2022 | 236,35 | 236,35 | 230,80 | 232,05 | -1,84% | 212,00 |
| 14.04.2022 | 236,40 | 236,40 | 236,40 | 236,40 | 0,85% | 5,00 |
| 13.04.2022 | 234,10 | 237,20 | 234,10 | 234,40 | -0,26% | 114,00 |
| 12.04.2022 | 226,85 | 235,00 | 226,85 | 235,00 | 3,21% | 286,00 |
| 11.04.2022 | 230,05 | 232,85 | 227,70 | 227,70 | -2,42% | 293,00 |
| 08.04.2022 | 224,10 | 233,45 | 224,10 | 233,35 | 5,42% | 37,00 |
| 07.04.2022 | 220,95 | 223,00 | 217,80 | 221,35 | -0,56% | 353,00 |
| 06.04.2022 | 226,05 | 226,05 | 222,60 | 222,60 | -1,07% | 249,00 |
| 05.04.2022 | 229,15 | 230,85 | 225,00 | 225,00 | -2,39% | 102,00 |
| 04.04.2022 | 230,75 | 234,70 | 230,50 | 230,50 | 1,41% | 483,00 |
| 01.04.2022 | 225,55 | 227,30 | 225,55 | 227,30 | 0,13% | 44,00 |
| 31.03.2022 | 232,30 | 232,30 | 227,00 | 227,00 | -1,90% | 105,00 |
| 30.03.2022 | 231,10 | 233,50 | 229,10 | 231,40 | 3,26% | 238,00 |
| 29.03.2022 | 232,00 | 233,60 | 222,10 | 224,10 | -1,80% | 264,00 |
| 28.03.2022 | 234,70 | 234,70 | 228,20 | 228,20 | -2,69% | 430,00 |
| 25.03.2022 | 228,40 | 234,50 | 227,50 | 234,50 | 2,40% | 162,00 |
| 24.03.2022 | 233,30 | 233,30 | 229,00 | 229,00 | -2,18% | 51,00 |
| 23.03.2022 | 228,60 | 234,10 | 227,70 | 234,10 | 2,77% | 201,00 |
| 22.03.2022 | 228,50 | 228,50 | 225,00 | 227,80 | 0,18% | 275,00 |
| 21.03.2022 | 222,00 | 227,40 | 219,80 | 227,40 | 4,36% | 163,00 |
| 18.03.2022 | 219,40 | 221,00 | 217,40 | 217,90 | 3,52% | 122,00 |
| 17.03.2022 | 208,80 | 210,50 | 208,80 | 210,50 | 1,01% | 94,00 |
| 15.03.2022 | 202,00 | 208,40 | 200,00 | 208,40 | -0,53% | 226,00 |
| 14.03.2022 | 207,00 | 210,50 | 205,20 | 209,50 | -1,97% | 294,00 |
| 11.03.2022 | 219,60 | 219,60 | 213,70 | 213,70 | -1,20% | 67,00 |
| 10.03.2022 | 209,70 | 216,30 | 209,70 | 216,30 | 6,34% | 322,00 |
| 09.03.2022 | 219,00 | 219,00 | 203,40 | 203,40 | -6,31% | 709,00 |
| 08.03.2022 | 216,40 | 223,20 | 207,60 | 217,10 | 0,51% | 447,00 |
| 07.03.2022 | 222,00 | 226,70 | 214,90 | 216,00 | -2,31% | 4.763,00 |
| 04.03.2022 | 215,40 | 221,10 | 215,40 | 221,10 | 1,52% | 50,00 |
| 03.03.2022 | 219,30 | 221,20 | 216,30 | 217,80 | -0,82% | 150,00 |
| 02.03.2022 | 218,10 | 223,00 | 217,10 | 219,60 | 1,67% | 686,00 |
| 01.03.2022 | 214,70 | 220,70 | 213,80 | 216,00 | 1,41% | 1.604,00 |
| 28.02.2022 | 203,00 | 213,00 | 203,00 | 213,00 | 7,09% | 60,00 |
| 25.02.2022 | 198,05 | 199,00 | 198,00 | 198,90 | 0,33% | 453,00 |
| 24.02.2022 | 197,20 | 209,80 | 196,95 | 198,25 | -0,80% | 1.780,00 |
| 23.02.2022 | 196,85 | 201,00 | 196,85 | 199,85 | 1,19% | 172,00 |
| 22.02.2022 | 202,10 | 214,50 | 197,50 | 197,50 | -4,64% | 1.563,00 |
| 21.02.2022 | 207,60 | 210,50 | 206,30 | 207,10 | 0,34% | 861,00 |
| 18.02.2022 | 204,20 | 208,20 | 203,30 | 206,40 | 2,38% | 263,00 |
| 17.02.2022 | 194,55 | 201,60 | 194,55 | 201,60 | 1,92% | 57,00 |
| 16.02.2022 | 191,80 | 197,80 | 191,80 | 197,80 | 3,51% | 426,00 |
| 15.02.2022 | 198,40 | 199,05 | 186,65 | 191,10 | -2,97% | 655,00 |
| 14.02.2022 | 201,50 | 203,60 | 196,95 | 196,95 | -3,41% | 131,00 |
| 11.02.2022 | 195,50 | 203,90 | 195,50 | 203,90 | 5,10% | 87,00 |
| 10.02.2022 | 194,00 | 194,00 | 194,00 | 194,00 | 0,21% | 8,00 |
| 09.02.2022 | 194,80 | 194,80 | 193,60 | 193,60 | 1,20% | 35,00 |
| 08.02.2022 | 199,50 | 200,00 | 191,30 | 191,30 | -2,70% | 236,00 |
| 07.02.2022 | 198,55 | 199,90 | 196,60 | 196,60 | -1,75% | 119,00 |
| 04.02.2022 | 194,45 | 200,90 | 193,50 | 200,10 | 1,99% | 359,00 |
| 03.02.2022 | 196,20 | 196,20 | 196,20 | 196,20 | -0,05% | 3,00 |
| 02.02.2022 | 199,95 | 199,95 | 196,30 | 196,30 | -0,36% | 20,00 |
| 01.02.2022 | 193,95 | 197,00 | 191,75 | 197,00 | 1,94% | 238,00 |
| 28.01.2022 | 191,50 | 193,25 | 191,50 | 193,25 | 1,36% | 55,00 |
| 27.01.2022 | 190,65 | 190,65 | 190,65 | 190,65 | 0,74% | 27,00 |
| 26.01.2022 | 192,40 | 192,50 | 189,25 | 189,25 | 2,77% | 77,00 |
| 25.01.2022 | 182,55 | 184,15 | 181,80 | 184,15 | 4,60% | 147,00 |
| 24.01.2022 | 182,50 | 183,65 | 175,50 | 176,05 | -7,92% | 177,00 |
| 20.01.2022 | 194,25 | 195,55 | 191,20 | 191,20 | -0,13% | 107,00 |
| 19.01.2022 | 191,25 | 191,85 | 191,25 | 191,45 | 0,87% | 36,00 |
| 18.01.2022 | 187,65 | 190,20 | 187,10 | 189,80 | -0,24% | 593,00 |
| 17.01.2022 | 190,25 | 190,25 | 190,25 | 190,25 | 5,17% | 3,00 |
| 14.01.2022 | 180,90 | 180,90 | 180,90 | 180,90 | 0,81% | 11,00 |
| 13.01.2022 | 179,45 | 180,25 | 178,15 | 179,45 | -0,55% | 63,00 |
| 12.01.2022 | 178,80 | 180,70 | 178,80 | 180,45 | 0,56% | 80,00 |
| 11.01.2022 | 176,30 | 179,45 | 176,30 | 179,45 | 3,67% | 152,00 |
| 10.01.2022 | 173,10 | 173,10 | 173,10 | 173,10 | -1,09% | 22,00 |
| 07.01.2022 | 175,00 | 175,00 | 175,00 | 175,00 | -0,74% | 6,00 |
| 06.01.2022 | 170,05 | 176,30 | 170,05 | 176,30 | 2,35% | 213,00 |
| 05.01.2022 | 168,20 | 172,25 | 168,20 | 172,25 | 2,35% | 20,00 |
| 04.01.2022 | 168,30 | 168,30 | 168,30 | 168,30 | 2,09% | 480,00 |
| 03.01.2022 | 161,55 | 164,85 | 161,55 | 164,85 | 1,45% | 28,00 |
| 30.12.2021 | 160,75 | 162,50 | 160,75 | 162,50 | 0,15% | 6,00 |