Echtzeit-Aktienkurs PDC Energy Inc.
Bid:
Ask:
Aktienkurse zur PDC Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,11 | 36,00 | 0,00 | 34,95 | -2,48% | - |
| 25.02.2021 | 36,65 | 36,83 | 34,75 | 35,84 | 6,46% | - |
| 24.02.2021 | 32,48 | 34,21 | 0,00 | 33,66 | 7,49% | - |
| 23.02.2021 | 31,32 | 31,73 | 30,49 | 31,32 | 1,99% | - |
| 22.02.2021 | 30,10 | 31,49 | 30,08 | 30,71 | 6,71% | - |
| 19.02.2021 | 28,54 | 28,84 | 28,21 | 28,78 | 2,64% | - |
| 18.02.2021 | 28,50 | 28,68 | 27,86 | 28,04 | -3,89% | - |
| 17.02.2021 | 29,39 | 29,44 | 28,61 | 29,17 | -0,34% | - |
| 16.02.2021 | 29,81 | 29,93 | 29,12 | 29,27 | 2,41% | - |
| 12.02.2021 | 27,67 | 28,66 | 27,56 | 28,58 | 2,92% | - |
| 11.02.2021 | 27,73 | 27,96 | 26,67 | 27,77 | -1,16% | - |
| 10.02.2021 | 27,55 | 28,13 | 26,91 | 28,10 | 3,23% | - |
| 09.02.2021 | 26,93 | 27,86 | 26,80 | 27,22 | 0,81% | - |
| 08.02.2021 | 27,41 | 27,54 | 26,55 | 27,00 | 6,55% | - |
| 05.02.2021 | 24,95 | 25,53 | 24,89 | 25,34 | 2,95% | - |
| 04.02.2021 | 24,56 | 24,71 | 24,56 | 24,61 | 0,31% | - |
| 03.02.2021 | 23,80 | 24,60 | 23,66 | 24,54 | 5,48% | - |
| 02.02.2021 | 23,77 | 24,13 | 23,04 | 23,26 | 0,19% | - |
| 01.02.2021 | 23,20 | 23,22 | 23,20 | 23,22 | 6,49% | - |
| 29.01.2021 | 21,76 | 21,81 | 21,75 | 21,80 | -4,53% | - |
| 28.01.2021 | 22,83 | 23,26 | 0,00 | 22,84 | 0,51% | - |
| 27.01.2021 | 23,17 | 24,62 | 22,61 | 22,72 | -2,76% | - |
| 26.01.2021 | 24,15 | 24,36 | 0,00 | 23,37 | -6,60% | - |
| 25.01.2021 | 25,10 | 25,10 | 25,02 | 25,02 | -0,30% | - |
| 22.01.2021 | 23,87 | 25,13 | 23,63 | 25,09 | 3,17% | - |
| 21.01.2021 | 25,37 | 25,48 | 24,12 | 24,32 | -4,10% | - |
| 20.01.2021 | 25,55 | 25,65 | 24,60 | 25,36 | 3,38% | - |
| 19.01.2021 | 24,17 | 24,86 | 24,09 | 24,53 | 1,07% | - |
| 15.01.2021 | 24,72 | 25,02 | 24,10 | 24,27 | -5,29% | - |
| 14.01.2021 | 24,90 | 25,85 | 24,58 | 25,63 | 4,96% | - |
| 13.01.2021 | 24,68 | 24,86 | 24,28 | 24,42 | -2,98% | - |
| 12.01.2021 | 25,40 | 25,64 | 24,89 | 25,17 | 2,86% | - |
| 11.01.2021 | 23,72 | 24,62 | 23,61 | 24,47 | 2,49% | - |
| 08.01.2021 | 23,87 | 24,43 | 23,51 | 23,87 | -3,38% | - |
| 07.01.2021 | 24,71 | 24,71 | 24,70 | 24,71 | 3,89% | - |
| 06.01.2021 | 23,45 | 24,33 | 23,03 | 23,78 | 6,37% | - |
| 05.01.2021 | 21,53 | 22,62 | 21,48 | 22,36 | 9,91% | - |
| 04.01.2021 | 20,69 | 20,90 | 20,15 | 20,34 | -1,02% | - |
| 31.12.2020 | 20,55 | 20,70 | 20,24 | 20,55 | -0,02% | - |
| 30.12.2020 | 20,85 | 21,16 | 20,43 | 20,56 | 2,01% | - |
| 29.12.2020 | 19,75 | 20,27 | 19,70 | 20,15 | 0,88% | - |
| 28.12.2020 | 20,27 | 20,37 | 19,69 | 19,98 | -0,60% | - |
| 24.12.2020 | 19,80 | 20,32 | 19,60 | 20,10 | 0,42% | - |
| 23.12.2020 | 19,58 | 20,31 | 19,53 | 20,01 | 6,41% | - |
| 22.12.2020 | 19,00 | 19,13 | 18,50 | 18,81 | -1,39% | - |
| 21.12.2020 | 18,07 | 19,07 | 17,97 | 19,07 | 2,39% | - |
| 18.12.2020 | 19,05 | 19,17 | 18,56 | 18,63 | -4,97% | - |
| 17.12.2020 | 19,60 | 19,74 | 19,26 | 19,60 | 0,56% | - |
| 16.12.2020 | 19,19 | 19,51 | 18,93 | 19,49 | -0,10% | - |
| 15.12.2020 | 19,26 | 19,68 | 19,05 | 19,51 | -1,04% | - |
| 14.12.2020 | 19,78 | 19,83 | 19,19 | 19,72 | 6,60% | - |
| 11.12.2020 | 19,61 | 19,81 | 15,33 | 18,50 | -6,09% | - |
| 10.12.2020 | 19,71 | 19,71 | 19,70 | 19,70 | 6,81% | - |
| 09.12.2020 | 19,15 | 19,15 | 18,01 | 18,44 | -0,75% | - |
| 08.12.2020 | 19,21 | 19,28 | 0,00 | 18,58 | -0,24% | - |
| 07.12.2020 | 18,83 | 19,26 | 18,63 | 18,63 | -4,14% | - |
| 04.12.2020 | 19,44 | 19,47 | 19,41 | 19,43 | 11,00% | - |
| 03.12.2020 | 17,75 | 18,02 | 16,17 | 17,51 | -0,31% | - |
| 02.12.2020 | 17,22 | 17,69 | 17,09 | 17,56 | 5,37% | - |
| 01.12.2020 | 17,14 | 17,26 | 16,50 | 16,67 | -4,96% | - |
| 30.11.2020 | 17,42 | 20,83 | 16,68 | 17,54 | -3,89% | - |
| 27.11.2020 | 17,87 | 18,43 | 17,73 | 18,25 | -1,62% | - |
| 25.11.2020 | 18,10 | 18,86 | 17,95 | 18,55 | -1,54% | - |
| 24.11.2020 | 18,89 | 18,89 | 18,84 | 18,84 | 8,59% | - |
| 23.11.2020 | 16,50 | 17,45 | 16,48 | 17,35 | 6,12% | - |
| 20.11.2020 | 16,82 | 16,91 | 16,21 | 16,35 | -1,86% | - |
| 19.11.2020 | 16,21 | 16,83 | 15,93 | 16,66 | 3,38% | - |
| 18.11.2020 | 16,76 | 17,20 | 16,08 | 16,11 | -1,74% | - |
| 17.11.2020 | 15,52 | 16,59 | 15,45 | 16,40 | 2,66% | - |
| 16.11.2020 | 15,94 | 15,98 | 15,94 | 15,97 | 3,84% | - |
| 13.11.2020 | 15,35 | 15,38 | 15,35 | 15,38 | 8,73% | - |
| 12.11.2020 | 14,75 | 15,03 | 14,01 | 14,15 | -6,26% | - |
| 11.11.2020 | 15,14 | 15,36 | 14,73 | 15,09 | -0,03% | - |
| 10.11.2020 | 14,27 | 15,12 | 0,00 | 15,10 | 10,63% | - |
| 09.11.2020 | 13,13 | 14,35 | 12,79 | 13,65 | 21,99% | - |
| 06.11.2020 | 12,05 | 12,07 | 11,12 | 11,19 | -5,33% | - |
| 05.11.2020 | 12,89 | 12,99 | 11,79 | 11,82 | -3,59% | - |
| 04.11.2020 | 12,05 | 12,59 | 12,01 | 12,26 | -0,28% | - |
| 03.11.2020 | 12,78 | 12,84 | 12,12 | 12,29 | -0,49% | - |
| 02.11.2020 | 11,96 | 12,45 | 11,90 | 12,35 | 3,91% | - |
| 30.10.2020 | 11,87 | 12,06 | 11,44 | 11,89 | 0,85% | - |
| 29.10.2020 | 10,91 | 11,86 | 10,73 | 11,79 | 4,48% | - |
| 28.10.2020 | 11,47 | 11,76 | 11,26 | 11,28 | -10,16% | - |
| 27.10.2020 | 12,24 | 12,56 | 12,24 | 12,56 | 1,74% | - |
| 26.10.2020 | 12,60 | 12,61 | 11,93 | 12,34 | -6,30% | - |
| 23.10.2020 | 13,38 | 13,58 | 13,08 | 13,17 | -1,97% | - |
| 22.10.2020 | 12,94 | 13,44 | 12,75 | 13,44 | 5,75% | - |
| 21.10.2020 | 12,55 | 12,83 | 12,36 | 12,71 | -0,43% | - |
| 20.10.2020 | 12,78 | 13,04 | 12,33 | 12,76 | -1,12% | - |
| 19.10.2020 | 13,08 | 13,41 | 0,00 | 12,91 | 0,90% | - |
| 16.10.2020 | 12,68 | 13,01 | 0,00 | 12,79 | 0,75% | - |
| 15.10.2020 | 12,18 | 12,93 | 12,16 | 12,70 | 0,83% | - |
| 14.10.2020 | 12,70 | 13,04 | 12,51 | 12,59 | 1,49% | - |
| 13.10.2020 | 12,68 | 12,83 | 12,32 | 12,41 | -1,63% | - |
| 12.10.2020 | 12,25 | 12,75 | 12,03 | 12,61 | 0,48% | - |
| 09.10.2020 | 12,81 | 12,86 | 12,49 | 12,55 | -2,68% | - |
| 08.10.2020 | 12,42 | 13,06 | 12,27 | 12,90 | 4,08% | - |
| 07.10.2020 | 12,45 | 12,54 | 11,97 | 12,39 | 1,35% | - |
| 06.10.2020 | 12,62 | 13,24 | 12,10 | 12,23 | -1,61% | - |
| 05.10.2020 | 11,92 | 12,47 | 11,89 | 12,43 | 6,15% | - |