Börse:
227,925€
1,77%
Echtzeit-Aktienkurs Pioneer Natural Resources Co.
Bid:
227,700€
Ask:
228,150€
Aktienkurse zur Pioneer Natural Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 225,30 | 231,68 | 223,15 | 227,77 | 1,17% | 110,00 |
| 16.08.2022 | 224,10 | 225,15 | 224,10 | 225,15 | 0,31% | 7,00 |
| 15.08.2022 | 224,45 | 224,45 | 224,45 | 224,45 | 1,81% | - |
| 12.08.2022 | 220,45 | 220,45 | 220,45 | 220,45 | 5,28% | - |
| 11.08.2022 | 209,40 | 209,40 | 209,40 | 209,40 | -1,06% | - |
| 10.08.2022 | 211,65 | 211,65 | 211,65 | 211,65 | 0,40% | - |
| 09.08.2022 | 210,80 | 210,80 | 210,80 | 210,80 | -0,12% | - |
| 08.08.2022 | 211,05 | 211,05 | 211,05 | 211,05 | -2,27% | 4,00 |
| 05.08.2022 | 213,45 | 215,95 | 213,45 | 215,95 | 0,63% | 35,00 |
| 04.08.2022 | 214,60 | 214,60 | 214,60 | 214,60 | -3,36% | - |
| 03.08.2022 | 222,05 | 222,05 | 222,05 | 222,05 | -0,83% | - |
| 02.08.2022 | 219,40 | 223,90 | 219,40 | 223,90 | -3,41% | 94,00 |
| 01.08.2022 | 229,00 | 231,80 | 229,00 | 231,80 | 4,06% | 43,00 |
| 29.07.2022 | 222,75 | 222,75 | 222,75 | 222,75 | -1,07% | - |
| 28.07.2022 | 219,45 | 225,15 | 219,45 | 225,15 | 4,62% | 44,00 |
| 27.07.2022 | 215,20 | 215,20 | 215,20 | 215,20 | -2,54% | - |
| 26.07.2022 | 214,05 | 220,80 | 214,05 | 220,80 | 2,48% | - |
| 25.07.2022 | 215,45 | 215,45 | 215,45 | 215,45 | 3,11% | - |
| 22.07.2022 | 208,95 | 208,95 | 208,95 | 208,95 | -0,69% | - |
| 21.07.2022 | 210,40 | 210,40 | 210,40 | 210,40 | 1,47% | - |
| 20.07.2022 | 207,65 | 207,65 | 207,35 | 207,35 | 0,58% | 10,00 |
| 19.07.2022 | 206,15 | 206,15 | 206,15 | 206,15 | -0,70% | - |
| 18.07.2022 | 207,60 | 207,60 | 207,60 | 207,60 | 0,34% | - |
| 15.07.2022 | 204,00 | 206,90 | 204,00 | 206,90 | -0,36% | 10,00 |
| 14.07.2022 | 207,65 | 207,65 | 207,65 | 207,65 | -0,17% | - |
| 13.07.2022 | 208,00 | 208,00 | 208,00 | 208,00 | -1,00% | - |
| 12.07.2022 | 210,10 | 210,10 | 210,10 | 210,10 | 0,14% | - |
| 11.07.2022 | 213,95 | 213,95 | 209,80 | 209,80 | -0,66% | 7,00 |
| 08.07.2022 | 211,20 | 211,20 | 211,20 | 211,20 | -2,61% | - |
| 07.07.2022 | 205,40 | 216,85 | 205,40 | 216,85 | 3,88% | 4,00 |
| 06.07.2022 | 208,75 | 208,75 | 208,75 | 208,75 | -2,43% | - |
| 05.07.2022 | 213,95 | 213,95 | 213,95 | 213,95 | -0,47% | - |
| 04.07.2022 | 211,80 | 214,95 | 211,80 | 214,95 | 2,58% | 20,00 |
| 01.07.2022 | 209,55 | 209,55 | 209,55 | 209,55 | -1,13% | - |
| 30.06.2022 | 211,95 | 211,95 | 211,95 | 211,95 | -4,18% | - |
| 29.06.2022 | 221,20 | 221,20 | 221,20 | 221,20 | 1,47% | - |
| 28.06.2022 | 218,00 | 218,00 | 218,00 | 218,00 | 3,64% | - |
| 27.06.2022 | 210,35 | 210,35 | 210,35 | 210,35 | -0,59% | - |
| 24.06.2022 | 211,60 | 211,60 | 211,60 | 211,60 | -0,68% | - |
| 23.06.2022 | 214,00 | 217,30 | 213,05 | 213,05 | -1,32% | 13,00 |
| 22.06.2022 | 220,95 | 220,95 | 215,90 | 215,90 | 0,68% | 3,00 |
| 21.06.2022 | 211,30 | 214,45 | 211,30 | 214,45 | 2,02% | 113,00 |
| 20.06.2022 | 209,50 | 210,20 | 209,50 | 210,20 | -1,15% | 213,00 |
| 17.06.2022 | 228,50 | 230,50 | 212,65 | 212,65 | -12,76% | 27,00 |
| 16.06.2022 | 243,75 | 243,75 | 243,75 | 243,75 | -4,64% | - |
| 15.06.2022 | 250,75 | 255,60 | 250,75 | 255,60 | 2,55% | 3,00 |
| 14.06.2022 | 249,25 | 249,25 | 249,25 | 249,25 | -1,83% | - |
| 13.06.2022 | 251,75 | 253,90 | 251,75 | 253,90 | -3,37% | 20,00 |
| 10.06.2022 | 257,30 | 262,75 | 257,30 | 262,75 | 0,10% | 40,00 |
| 09.06.2022 | 262,50 | 262,50 | 262,50 | 262,50 | -1,85% | - |
| 08.06.2022 | 263,05 | 268,70 | 263,05 | 267,45 | 4,07% | 74,00 |
| 07.06.2022 | 257,00 | 257,00 | 257,00 | 257,00 | -0,91% | - |
| 06.06.2022 | 259,35 | 259,35 | 259,35 | 259,35 | 2,57% | - |
| 03.06.2022 | 252,85 | 252,85 | 252,85 | 252,85 | -2,19% | - |
| 02.06.2022 | 258,15 | 258,50 | 258,15 | 258,50 | -1,75% | 8,00 |
| 01.06.2022 | 257,15 | 263,10 | 257,15 | 263,10 | 0,42% | 6,00 |
| 31.05.2022 | 262,00 | 262,00 | 262,00 | 262,00 | 0,77% | - |
| 30.05.2022 | 260,00 | 260,00 | 260,00 | 260,00 | 0,31% | - |
| 27.05.2022 | 252,60 | 259,20 | 252,60 | 259,20 | 0,76% | 20,00 |
| 26.05.2022 | 257,25 | 257,25 | 257,25 | 257,25 | -1,10% | - |
| 25.05.2022 | 252,70 | 260,10 | 252,70 | 260,10 | 3,89% | 45,00 |
| 24.05.2022 | 248,15 | 250,35 | 248,15 | 250,35 | -1,05% | 40,00 |
| 23.05.2022 | 251,70 | 257,50 | 251,70 | 253,00 | 0,92% | 447,00 |
| 20.05.2022 | 250,70 | 250,70 | 250,70 | 250,70 | -1,94% | - |
| 19.05.2022 | 255,65 | 255,65 | 255,65 | 255,65 | -1,46% | - |
| 18.05.2022 | 259,45 | 259,45 | 259,45 | 259,45 | 1,23% | - |
| 17.05.2022 | 256,30 | 256,30 | 256,30 | 256,30 | -1,10% | - |
| 16.05.2022 | 253,00 | 259,15 | 252,35 | 259,15 | 7,06% | 155,00 |
| 13.05.2022 | 242,05 | 242,05 | 242,05 | 242,05 | 1,04% | - |
| 12.05.2022 | 235,15 | 239,55 | 235,15 | 239,55 | 1,50% | 39,00 |
| 11.05.2022 | 236,00 | 236,00 | 236,00 | 236,00 | -2,52% | - |
| 10.05.2022 | 230,90 | 242,10 | 230,90 | 242,10 | -5,91% | 6,00 |
| 09.05.2022 | 256,55 | 257,30 | 256,55 | 257,30 | 0,68% | 14,00 |
| 06.05.2022 | 246,80 | 255,55 | 246,60 | 255,55 | 8,51% | 17,00 |
| 05.05.2022 | 235,50 | 235,50 | 235,50 | 235,50 | 2,01% | - |
| 04.05.2022 | 230,05 | 230,85 | 230,05 | 230,85 | 1,47% | 15,00 |
| 03.05.2022 | 227,05 | 227,50 | 227,05 | 227,50 | 2,99% | 115,00 |
| 02.05.2022 | 219,80 | 220,90 | 219,80 | 220,90 | 0,66% | 14,00 |
| 29.04.2022 | 219,45 | 219,45 | 219,45 | 219,45 | -2,47% | - |
| 28.04.2022 | 225,00 | 225,00 | 225,00 | 225,00 | 4,87% | 3,00 |
| 27.04.2022 | 214,55 | 214,55 | 214,55 | 214,55 | -1,13% | - |
| 26.04.2022 | 213,00 | 217,00 | 213,00 | 217,00 | -3,02% | 56,00 |
| 22.04.2022 | 226,85 | 226,85 | 223,75 | 223,75 | -5,09% | 10,00 |
| 21.04.2022 | 231,20 | 235,75 | 231,20 | 235,75 | 2,99% | 10,00 |
| 20.04.2022 | 228,90 | 228,90 | 228,90 | 228,90 | -3,01% | - |
| 19.04.2022 | 236,00 | 236,00 | 236,00 | 236,00 | 0,11% | - |
| 14.04.2022 | 232,50 | 235,75 | 232,50 | 235,75 | 1,01% | 75,00 |
| 13.04.2022 | 232,05 | 233,50 | 232,05 | 233,40 | 4,17% | 104,00 |
| 12.04.2022 | 224,05 | 224,05 | 224,05 | 224,05 | -3,07% | - |
| 11.04.2022 | 231,15 | 231,15 | 231,15 | 231,15 | 3,03% | - |
| 08.04.2022 | 224,35 | 224,35 | 224,35 | 224,35 | 2,00% | - |
| 07.04.2022 | 219,65 | 219,95 | 219,65 | 219,95 | -3,13% | 25,00 |
| 06.04.2022 | 227,05 | 227,05 | 227,05 | 227,05 | -1,07% | 43,00 |
| 05.04.2022 | 229,20 | 229,50 | 229,20 | 229,50 | -0,11% | 25,00 |
| 04.04.2022 | 230,85 | 230,85 | 229,75 | 229,75 | 2,20% | 15,00 |
| 01.04.2022 | 224,80 | 224,80 | 224,80 | 224,80 | -0,09% | - |
| 31.03.2022 | 225,00 | 225,00 | 225,00 | 225,00 | -0,13% | - |
| 30.03.2022 | 225,30 | 225,30 | 225,30 | 225,30 | -1,31% | - |
| 29.03.2022 | 228,00 | 228,30 | 228,00 | 228,30 | -2,48% | 100,00 |
| 28.03.2022 | 231,70 | 234,30 | 231,70 | 234,10 | 1,83% | 220,00 |