273,380$
1,14%
Echtzeit-Aktienkurs Pioneer Natural Resources Co.
Bid:
Ask:
Aktienkurse zur Pioneer Natural Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 269,04 | 274,80 | 266,79 | 273,51 | 1,18% | 2.043.564,00 |
| 19.04.2024 | 269,40 | 273,30 | 268,66 | 270,31 | 0,87% | 2.900.079,00 |
| 18.04.2024 | 269,23 | 270,15 | 267,26 | 267,97 | 0,07% | 1.402.051,00 |
| 17.04.2024 | 266,84 | 269,31 | 264,63 | 267,79 | 0,20% | 1.150.661,00 |
| 16.04.2024 | 269,00 | 270,35 | 265,43 | 267,26 | -0,65% | 1.818.487,00 |
| 15.04.2024 | 273,27 | 273,76 | 268,86 | 269,00 | -0,66% | 1.397.172,00 |
| 12.04.2024 | 277,00 | 278,83 | 269,55 | 270,80 | -1,43% | 1.962.883,00 |
| 11.04.2024 | 275,50 | 275,68 | 271,17 | 274,74 | -0,21% | 1.493.800,00 |
| 10.04.2024 | 271,96 | 275,83 | 271,64 | 275,32 | 1,12% | 1.241.691,00 |
| 09.04.2024 | 271,69 | 273,39 | 270,27 | 272,28 | 0,65% | 1.239.635,00 |
| 08.04.2024 | 273,30 | 273,48 | 270,29 | 270,51 | -0,83% | 1.970.815,00 |
| 05.04.2024 | 271,00 | 274,67 | 269,73 | 272,78 | 1,09% | 1.882.251,00 |
| 04.04.2024 | 269,81 | 270,35 | 268,07 | 269,84 | 0,04% | 1.287.434,00 |
| 03.04.2024 | 269,98 | 270,39 | 268,03 | 269,73 | 0,10% | 1.514.062,00 |
| 02.04.2024 | 265,29 | 269,89 | 264,64 | 269,45 | 2,08% | 1.350.557,00 |
| 01.04.2024 | 262,31 | 264,72 | 260,77 | 263,96 | 0,56% | 1.290.442,00 |
| 28.03.2024 | 261,45 | 263,08 | 260,24 | 262,50 | 0,96% | 2.215.808,00 |
| 27.03.2024 | 255,44 | 260,11 | 255,44 | 260,00 | 1,23% | 848.653,00 |
| 26.03.2024 | 258,46 | 259,17 | 255,96 | 256,85 | -0,53% | 1.121.435,00 |
| 25.03.2024 | 255,53 | 260,42 | 255,53 | 258,21 | 1,05% | 1.122.908,00 |
| 22.03.2024 | 255,56 | 255,95 | 254,03 | 255,53 | 0,04% | 742.410,00 |
| 21.03.2024 | 253,96 | 256,36 | 253,39 | 255,43 | 0,56% | 1.109.209,00 |
| 20.03.2024 | 253,11 | 255,00 | 252,26 | 254,02 | -0,13% | 923.107,00 |
| 19.03.2024 | 251,95 | 255,23 | 251,79 | 254,34 | 0,95% | 891.644,00 |
| 18.03.2024 | 251,19 | 254,08 | 250,00 | 251,95 | 0,80% | 1.825.865,00 |
| 15.03.2024 | 249,38 | 252,40 | 249,07 | 249,96 | -0,20% | 6.158.220,00 |
| 14.03.2024 | 246,28 | 250,63 | 246,28 | 250,47 | 1,93% | 1.855.655,00 |
| 13.03.2024 | 245,18 | 247,61 | 245,18 | 245,73 | 0,96% | 1.680.082,00 |
| 12.03.2024 | 245,00 | 245,42 | 242,90 | 243,39 | -0,51% | 1.649.525,00 |
| 11.03.2024 | 242,72 | 244,86 | 241,48 | 244,64 | 0,46% | 1.497.952,00 |
| 08.03.2024 | 241,32 | 243,55 | 240,27 | 243,52 | 0,89% | 1.966.183,00 |
| 07.03.2024 | 239,55 | 242,85 | 239,48 | 241,38 | 0,55% | 1.896.701,00 |
| 06.03.2024 | 239,35 | 241,84 | 238,50 | 240,06 | 1,18% | 2.044.395,00 |
| 05.03.2024 | 234,36 | 238,79 | 234,35 | 237,25 | 1,09% | 2.355.055,00 |
| 04.03.2024 | 237,49 | 237,50 | 234,20 | 234,70 | -1,08% | 2.223.559,00 |
| 01.03.2024 | 234,75 | 238,43 | 234,70 | 237,27 | 0,88% | 2.191.650,00 |
| 29.02.2024 | 235,45 | 236,14 | 234,20 | 235,19 | 0,16% | 3.006.566,00 |
| 28.02.2024 | 234,25 | 236,69 | 232,88 | 234,81 | 0,45% | 2.268.587,00 |
| 27.02.2024 | 235,00 | 235,82 | 232,75 | 233,75 | -0,09% | 2.200.092,00 |
| 26.02.2024 | 232,27 | 234,93 | 230,75 | 233,96 | 0,64% | 1.922.414,00 |
| 23.02.2024 | 231,59 | 233,25 | 229,79 | 232,48 | -0,62% | 2.129.048,00 |
| 22.02.2024 | 231,89 | 234,97 | 230,27 | 233,92 | 0,08% | 3.158.632,00 |
| 21.02.2024 | 229,85 | 233,84 | 229,27 | 233,74 | 2,01% | 3.501.787,00 |
| 20.02.2024 | 231,57 | 232,11 | 228,82 | 229,14 | -1,05% | 3.709.059,00 |
| 16.02.2024 | 232,00 | 234,12 | 231,00 | 231,57 | 0,01% | 2.683.874,00 |
| 15.02.2024 | 224,48 | 232,16 | 224,48 | 231,55 | 2,75% | 3.227.708,00 |
| 14.02.2024 | 227,63 | 229,50 | 224,63 | 225,35 | -0,64% | 2.146.853,00 |
| 13.02.2024 | 230,43 | 231,13 | 225,73 | 226,81 | -1,10% | 1.739.606,00 |
| 12.02.2024 | 227,70 | 230,09 | 227,57 | 229,34 | 0,93% | 2.387.040,00 |
| 09.02.2024 | 231,73 | 233,40 | 226,83 | 227,22 | -1,96% | 1.544.333,00 |
| 08.02.2024 | 228,00 | 232,45 | 227,65 | 231,76 | 1,76% | 1.509.410,00 |
| 07.02.2024 | 228,05 | 229,18 | 225,85 | 227,76 | -0,13% | 1.376.697,00 |
| 06.02.2024 | 227,10 | 230,00 | 226,10 | 228,05 | 0,84% | 1.700.491,00 |
| 05.02.2024 | 226,40 | 227,94 | 224,20 | 226,16 | -0,58% | 2.184.623,00 |
| 02.02.2024 | 230,29 | 231,70 | 226,66 | 227,47 | -0,47% | 1.899.117,00 |
| 01.02.2024 | 230,47 | 231,98 | 226,88 | 228,55 | -0,56% | 1.686.166,00 |
| 31.01.2024 | 233,85 | 234,29 | 229,48 | 229,83 | -1,84% | 1.980.303,00 |
| 30.01.2024 | 229,29 | 234,38 | 228,52 | 234,14 | 1,62% | 1.847.011,00 |
| 29.01.2024 | 229,66 | 230,74 | 227,97 | 230,41 | -0,01% | 1.523.395,00 |
| 26.01.2024 | 227,86 | 230,58 | 226,50 | 230,44 | 0,95% | 2.344.042,00 |
| 25.01.2024 | 223,85 | 228,52 | 222,97 | 228,27 | 2,38% | 2.087.742,00 |
| 24.01.2024 | 220,39 | 222,96 | 218,90 | 222,96 | 1,74% | 1.601.036,00 |
| 23.01.2024 | 215,94 | 220,24 | 215,90 | 219,14 | 1,22% | 2.111.557,00 |
| 22.01.2024 | 216,00 | 216,88 | 214,23 | 216,49 | -0,16% | 2.843.378,00 |
| 19.01.2024 | 216,51 | 217,11 | 215,77 | 216,83 | 0,09% | 3.348.620,00 |
| 18.01.2024 | 217,00 | 217,31 | 214,92 | 216,63 | -0,23% | 2.817.231,00 |
| 17.01.2024 | 216,22 | 219,21 | 215,77 | 217,12 | -0,41% | 2.400.645,00 |
| 16.01.2024 | 222,93 | 223,69 | 218,01 | 218,01 | -2,54% | 1.696.821,00 |
| 12.01.2024 | 223,99 | 225,18 | 221,75 | 223,69 | 1,51% | 2.018.616,00 |
| 11.01.2024 | 222,13 | 222,95 | 220,34 | 220,37 | -0,29% | 1.958.404,00 |
| 10.01.2024 | 223,15 | 223,17 | 220,04 | 221,02 | -0,95% | 1.446.650,00 |
| 09.01.2024 | 226,52 | 227,00 | 222,32 | 223,13 | -1,42% | 1.704.347,00 |
| 08.01.2024 | 226,10 | 226,41 | 222,20 | 226,35 | -1,62% | 2.204.963,00 |
| 05.01.2024 | 231,64 | 232,22 | 229,27 | 230,08 | 0,20% | 1.571.799,00 |
| 04.01.2024 | 234,00 | 235,01 | 229,30 | 229,62 | -1,18% | 1.588.821,00 |
| 03.01.2024 | 229,88 | 232,80 | 228,64 | 232,37 | 0,91% | 2.450.040,00 |
| 02.01.2024 | 227,02 | 231,80 | 226,88 | 230,28 | 2,40% | 2.110.595,00 |
| 29.12.2023 | 225,97 | 226,10 | 223,80 | 224,88 | 0,01% | 2.197.135,00 |
| 28.12.2023 | 227,30 | 228,57 | 224,85 | 224,85 | -1,74% | 1.523.955,00 |
| 27.12.2023 | 229,06 | 230,55 | 227,98 | 228,83 | -0,50% | 1.146.110,00 |
| 26.12.2023 | 230,43 | 231,55 | 229,83 | 229,99 | 0,59% | 1.598.030,00 |
| 22.12.2023 | 230,59 | 231,31 | 228,61 | 228,63 | -0,05% | 2.031.916,00 |
| 21.12.2023 | 227,69 | 229,05 | 226,75 | 228,74 | 0,76% | 1.393.800,00 |
| 20.12.2023 | 232,46 | 233,19 | 226,96 | 227,02 | -1,93% | 2.630.846,00 |
| 19.12.2023 | 229,10 | 232,20 | 228,91 | 231,48 | 1,18% | 1.854.364,00 |
| 18.12.2023 | 230,18 | 232,15 | 228,74 | 228,79 | 0,72% | 1.755.862,00 |
| 15.12.2023 | 226,71 | 227,40 | 225,61 | 227,15 | -0,57% | 3.951.497,00 |
| 14.12.2023 | 224,12 | 229,74 | 224,12 | 228,45 | 2,62% | 2.834.322,00 |
| 13.12.2023 | 219,91 | 222,99 | 219,66 | 222,62 | 1,06% | 2.857.595,00 |
| 12.12.2023 | 221,72 | 221,84 | 219,28 | 220,28 | -1,41% | 2.451.067,00 |
| 11.12.2023 | 223,05 | 224,31 | 221,54 | 223,43 | 0,17% | 1.999.259,00 |
| 08.12.2023 | 222,59 | 223,55 | 221,39 | 223,05 | 1,11% | 2.279.922,00 |
| 07.12.2023 | 223,00 | 226,37 | 219,74 | 220,60 | -0,66% | 3.583.287,00 |
| 06.12.2023 | 224,36 | 226,50 | 221,23 | 222,07 | -1,64% | 3.259.918,00 |
| 05.12.2023 | 230,68 | 230,68 | 225,52 | 225,78 | -1,98% | 2.444.439,00 |
| 04.12.2023 | 230,55 | 232,82 | 229,02 | 230,35 | -0,78% | 2.416.726,00 |
| 01.12.2023 | 231,00 | 234,95 | 230,39 | 232,15 | 0,22% | 1.806.426,00 |
| 30.11.2023 | 231,98 | 234,98 | 228,91 | 231,64 | 0,77% | 2.097.246,00 |
| 29.11.2023 | 233,84 | 234,95 | 228,74 | 229,88 | -2,64% | 2.479.446,00 |
| 28.11.2023 | 237,70 | 238,50 | 236,06 | 236,11 | -0,12% | 2.295.741,00 |