Echtzeit-Aktienkurs PrimeEnergy Resources Corp
Bid:
Ask:
Aktienkurse zur PrimeEnergy Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,26 | 49,26 | 45,17 | 48,58 | 8,80% | - |
| 25.02.2021 | 44,65 | 45,71 | 44,65 | 44,65 | -20,58% | - |
| 24.02.2021 | 51,73 | 65,10 | 50,98 | 56,22 | -1,39% | - |
| 23.02.2021 | 46,10 | 59,09 | 46,10 | 57,01 | 17,84% | - |
| 22.02.2021 | 44,20 | 50,15 | 43,82 | 48,38 | 9,64% | - |
| 19.02.2021 | 44,58 | 45,82 | 44,12 | 44,12 | -2,38% | - |
| 18.02.2021 | 46,23 | 46,54 | 39,57 | 45,20 | -4,15% | - |
| 17.02.2021 | 45,84 | 48,31 | 44,23 | 47,15 | -1,20% | - |
| 16.02.2021 | 49,42 | 50,03 | 47,73 | 47,73 | -0,52% | - |
| 12.02.2021 | 48,26 | 48,94 | 46,07 | 47,98 | 1,71% | - |
| 11.02.2021 | 51,22 | 53,20 | 44,38 | 47,17 | -13,99% | - |
| 10.02.2021 | 60,19 | 62,58 | 50,48 | 54,84 | -0,76% | - |
| 09.02.2021 | 45,97 | 98,05 | 41,92 | 55,26 | 22,04% | - |
| 08.02.2021 | 38,34 | 47,72 | 37,63 | 45,28 | 18,97% | - |
| 05.02.2021 | 37,29 | 39,31 | 37,01 | 38,06 | 1,52% | - |
| 04.02.2021 | 37,18 | 38,16 | 36,39 | 37,49 | 1,13% | - |
| 03.02.2021 | 36,87 | 38,00 | 36,36 | 37,07 | -0,72% | - |
| 02.02.2021 | 36,74 | 37,56 | 35,63 | 37,34 | 4,13% | - |
| 01.02.2021 | 37,28 | 37,99 | 35,34 | 35,86 | -1,02% | - |
| 29.01.2021 | 37,67 | 38,40 | 35,13 | 36,23 | 0,33% | - |
| 28.01.2021 | 37,69 | 39,36 | 34,63 | 36,11 | -3,99% | - |
| 27.01.2021 | 38,57 | 39,98 | 37,56 | 37,61 | -4,37% | - |
| 26.01.2021 | 44,13 | 44,13 | 38,91 | 39,33 | -9,59% | - |
| 25.01.2021 | 42,50 | 45,28 | 41,46 | 43,50 | 11,74% | - |
| 22.01.2021 | 38,71 | 39,10 | 0,00 | 38,93 | -2,44% | - |
| 21.01.2021 | 39,88 | 39,91 | 39,72 | 39,91 | 0,91% | - |
| 20.01.2021 | 39,72 | 40,15 | 38,95 | 39,55 | -1,76% | - |
| 19.01.2021 | 40,22 | 40,34 | 39,03 | 40,26 | -0,59% | - |
| 15.01.2021 | 39,42 | 41,62 | 0,00 | 40,50 | 2,12% | - |
| 14.01.2021 | 40,45 | 40,52 | 39,49 | 39,66 | -2,47% | - |
| 13.01.2021 | 38,75 | 41,54 | 38,75 | 40,66 | -0,37% | - |
| 12.01.2021 | 41,52 | 42,64 | 40,62 | 40,81 | 3,08% | - |
| 11.01.2021 | 42,28 | 42,28 | 37,51 | 39,59 | -5,30% | - |
| 08.01.2021 | 41,41 | 42,13 | 40,52 | 41,81 | 8,23% | - |
| 07.01.2021 | 43,33 | 44,67 | 37,46 | 38,63 | -8,38% | - |
| 06.01.2021 | 43,28 | 45,23 | 42,14 | 42,16 | -8,38% | - |
| 05.01.2021 | 43,34 | 48,02 | 43,34 | 46,02 | 1,20% | - |
| 04.01.2021 | 52,30 | 52,30 | 45,23 | 45,47 | 3,07% | - |
| 31.12.2020 | 45,04 | 46,08 | 44,12 | 44,12 | 0,94% | - |
| 30.12.2020 | 42,86 | 43,85 | 42,33 | 43,71 | -1,39% | - |
| 29.12.2020 | 44,71 | 45,85 | 43,21 | 44,32 | -0,62% | - |
| 28.12.2020 | 44,60 | 44,60 | 44,60 | 44,60 | -17,96% | - |
| 24.12.2020 | 0,00 | 54,36 | 0,00 | 54,36 | 14,34% | - |
| 23.12.2020 | 47,52 | 48,91 | 46,52 | 47,54 | 1,82% | - |
| 22.12.2020 | 52,99 | 55,00 | 46,54 | 46,69 | -4,14% | - |
| 21.12.2020 | 47,61 | 50,99 | 47,42 | 48,71 | -4,02% | - |
| 18.12.2020 | 50,73 | 53,57 | 50,52 | 50,75 | -3,63% | - |
| 17.12.2020 | 55,80 | 57,20 | 52,66 | 52,66 | -4,63% | - |
| 16.12.2020 | 55,06 | 57,20 | 53,92 | 55,21 | 5,32% | - |
| 15.12.2020 | 55,80 | 55,80 | 52,22 | 52,42 | -0,82% | - |
| 14.12.2020 | 53,64 | 54,60 | 52,86 | 52,86 | -1,98% | - |
| 11.12.2020 | 59,36 | 60,45 | 51,72 | 53,92 | -5,22% | - |
| 10.12.2020 | 57,30 | 58,78 | 55,47 | 56,89 | 9,24% | - |
| 09.12.2020 | 60,86 | 61,38 | 52,08 | 52,08 | -15,03% | - |
| 08.12.2020 | 53,93 | 61,43 | 53,93 | 61,30 | 5,81% | - |
| 07.12.2020 | 65,01 | 65,01 | 53,95 | 57,93 | 6,37% | - |
| 04.12.2020 | 55,75 | 55,75 | 52,19 | 54,46 | -2,73% | - |
| 03.12.2020 | 56,01 | 58,15 | 55,99 | 55,99 | -97,42% | - |
| 02.12.2020 | 57,00 | 2.168,22 | 31,79 | 2.168,22 | 3.788,83% | - |
| 01.12.2020 | 65,00 | 66,31 | 52,55 | 55,76 | -10,33% | - |
| 30.11.2020 | 0,00 | 65,54 | 0,00 | 62,18 | -60,57% | - |
| 27.11.2020 | 65,13 | 167,72 | 62,21 | 157,71 | 146,52% | - |
| 25.11.2020 | 68,01 | 69,61 | 62,12 | 63,98 | -2,52% | - |
| 24.11.2020 | 67,07 | 67,07 | 64,83 | 65,63 | -1,66% | - |
| 23.11.2020 | 68,01 | 68,75 | 63,19 | 66,74 | 2,50% | - |
| 20.11.2020 | 63,70 | 66,21 | 63,70 | 65,12 | 0,63% | - |
| 19.11.2020 | 64,71 | 66,25 | 64,71 | 64,71 | 1,20% | - |
| 18.11.2020 | 66,03 | 68,84 | 62,31 | 63,94 | 10,14% | - |
| 17.11.2020 | 58,06 | 58,06 | 58,06 | 58,06 | -8,68% | - |
| 16.11.2020 | 64,47 | 65,25 | 62,60 | 63,58 | 15,78% | - |
| 13.11.2020 | 55,90 | 56,99 | 53,53 | 54,91 | 4,89% | - |
| 12.11.2020 | 54,90 | 54,90 | 51,64 | 52,35 | -2,13% | - |
| 11.11.2020 | 54,90 | 55,40 | 52,18 | 53,49 | 0,70% | - |
| 10.11.2020 | 50,36 | 54,46 | 50,36 | 53,12 | -1,14% | - |
| 09.11.2020 | 49,23 | 54,67 | 49,23 | 53,73 | 5,84% | - |
| 06.11.2020 | 46,42 | 52,42 | 46,42 | 50,77 | 5,57% | - |
| 05.11.2020 | 52,00 | 53,19 | 46,92 | 48,09 | -5,92% | - |
| 04.11.2020 | 49,05 | 51,11 | 0,00 | 51,11 | 2,93% | - |
| 03.11.2020 | 50,06 | 50,81 | 48,45 | 49,66 | -0,54% | - |
| 02.11.2020 | 0,00 | 50,93 | 0,00 | 49,93 | -3,62% | - |
| 30.10.2020 | 0,00 | 54,86 | 0,00 | 51,80 | -5,95% | - |
| 29.10.2020 | 58,12 | 60,17 | 51,04 | 55,08 | -3,83% | - |
| 28.10.2020 | 59,22 | 59,56 | 56,26 | 57,27 | -1,27% | - |
| 27.10.2020 | 58,58 | 58,86 | 57,02 | 58,01 | -0,57% | - |
| 26.10.2020 | 59,78 | 60,07 | 57,59 | 58,34 | -3,14% | - |
| 23.10.2020 | 0,00 | 61,24 | 0,00 | 60,23 | -3,03% | - |
| 22.10.2020 | 59,93 | 62,11 | 59,52 | 62,11 | 4,60% | - |
| 21.10.2020 | 59,75 | 60,50 | 59,38 | 59,38 | -0,74% | - |
| 20.10.2020 | 0,00 | 60,75 | 0,00 | 59,82 | -0,90% | - |
| 19.10.2020 | 62,15 | 62,15 | 57,46 | 60,37 | 0,42% | - |
| 16.10.2020 | 60,88 | 63,98 | 58,98 | 60,12 | -0,78% | - |
| 15.10.2020 | 62,57 | 66,15 | 60,52 | 60,59 | -5,48% | - |
| 14.10.2020 | 68,25 | 68,25 | 61,49 | 64,10 | -6,44% | - |
| 13.10.2020 | 70,05 | 74,88 | 65,49 | 68,52 | 5,93% | - |
| 12.10.2020 | 71,40 | 71,40 | 64,68 | 64,68 | -2,76% | - |
| 09.10.2020 | 71,40 | 71,40 | 63,53 | 66,52 | -5,55% | - |
| 08.10.2020 | 76,03 | 77,00 | 66,73 | 70,42 | 0,59% | - |
| 07.10.2020 | 63,92 | 70,01 | 63,92 | 70,01 | 5,74% | - |
| 06.10.2020 | 69,23 | 73,05 | 66,12 | 66,21 | -2,11% | - |
| 05.10.2020 | 70,85 | 71,55 | 66,61 | 67,63 | -2,52% | - |