73,850$
-0,27%
Echtzeit-Aktienkurs PDC Energy Inc.
Bid:
Ask:
Aktienkurse zur PDC Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2023 | 74,35 | 75,56 | 73,66 | 73,85 | -0,27% | 15.498.053,00 |
| 03.08.2023 | 74,01 | 74,96 | 73,62 | 74,05 | 0,01% | 4.589.330,00 |
| 02.08.2023 | 74,61 | 74,76 | 73,30 | 74,04 | -1,65% | 2.054.013,00 |
| 01.08.2023 | 75,52 | 75,70 | 74,43 | 75,28 | -0,80% | 1.569.364,00 |
| 31.07.2023 | 74,61 | 76,00 | 74,45 | 75,89 | 3,06% | 1.716.526,00 |
| 28.07.2023 | 73,99 | 73,99 | 72,55 | 73,64 | -0,50% | 1.306.824,00 |
| 27.07.2023 | 75,50 | 75,50 | 73,81 | 74,01 | -1,08% | 856.828,00 |
| 26.07.2023 | 74,45 | 75,13 | 74,43 | 74,82 | -0,68% | 612.014,00 |
| 25.07.2023 | 75,02 | 75,78 | 74,50 | 75,33 | 0,43% | 798.112,00 |
| 24.07.2023 | 74,28 | 76,04 | 74,20 | 75,01 | 1,99% | 1.192.297,00 |
| 21.07.2023 | 72,76 | 73,60 | 72,76 | 73,55 | 1,49% | 702.133,00 |
| 20.07.2023 | 72,34 | 72,82 | 72,16 | 72,47 | 1,07% | 1.101.855,00 |
| 19.07.2023 | 71,32 | 72,20 | 71,06 | 71,70 | 0,62% | 793.493,00 |
| 18.07.2023 | 70,96 | 72,34 | 70,63 | 71,26 | 0,21% | 854.047,00 |
| 17.07.2023 | 70,87 | 71,44 | 70,73 | 71,11 | -0,04% | 593.378,00 |
| 14.07.2023 | 72,60 | 72,73 | 71,06 | 71,14 | -2,51% | 1.027.690,00 |
| 13.07.2023 | 73,78 | 74,42 | 72,59 | 72,97 | -1,37% | 1.088.113,00 |
| 12.07.2023 | 73,79 | 74,29 | 73,37 | 73,98 | 1,01% | 2.324.508,00 |
| 11.07.2023 | 72,15 | 73,38 | 72,12 | 73,24 | 1,85% | 932.632,00 |
| 10.07.2023 | 71,44 | 72,19 | 71,34 | 71,91 | 0,58% | 1.044.390,00 |
| 07.07.2023 | 70,39 | 72,26 | 70,38 | 71,50 | 0,98% | 2.039.555,00 |
| 06.07.2023 | 71,74 | 72,13 | 70,19 | 70,80 | 0,13% | 6.775.702,00 |
| 05.07.2023 | 71,46 | 71,46 | 70,20 | 70,71 | -0,55% | 1.161.457,00 |
| 03.07.2023 | 71,14 | 71,48 | 70,82 | 71,10 | -0,06% | 740.342,00 |
| 30.06.2023 | 71,42 | 71,44 | 70,81 | 71,14 | 0,68% | 1.459.153,00 |
| 29.06.2023 | 70,00 | 70,67 | 69,76 | 70,66 | 1,19% | 1.282.017,00 |
| 28.06.2023 | 69,22 | 69,93 | 68,64 | 69,83 | 0,90% | 1.186.202,00 |
| 27.06.2023 | 69,10 | 69,78 | 68,89 | 69,21 | -0,33% | 1.733.557,00 |
| 26.06.2023 | 69,31 | 69,97 | 68,51 | 69,44 | 1,61% | 1.309.639,00 |
| 23.06.2023 | 68,25 | 68,67 | 67,76 | 68,34 | -0,73% | 2.757.099,00 |
| 22.06.2023 | 69,19 | 69,35 | 68,62 | 68,84 | -1,52% | 1.727.333,00 |
| 21.06.2023 | 69,10 | 70,52 | 69,01 | 69,90 | 0,68% | 2.517.720,00 |
| 20.06.2023 | 70,91 | 70,99 | 68,74 | 69,43 | -2,49% | 1.429.307,00 |
| 16.06.2023 | 71,71 | 72,00 | 70,99 | 71,20 | -0,61% | 4.102.352,00 |
| 15.06.2023 | 70,94 | 72,28 | 70,94 | 71,64 | 0,99% | 1.245.965,00 |
| 14.06.2023 | 72,00 | 72,72 | 70,62 | 70,94 | -1,06% | 1.796.253,00 |
| 13.06.2023 | 72,05 | 72,68 | 71,55 | 71,70 | 0,83% | 1.541.580,00 |
| 12.06.2023 | 71,02 | 72,13 | 70,70 | 71,11 | -1,21% | 1.985.794,00 |
| 09.06.2023 | 72,01 | 72,83 | 71,88 | 71,98 | -0,64% | 1.631.346,00 |
| 08.06.2023 | 72,33 | 72,70 | 71,12 | 72,44 | 0,12% | 2.170.357,00 |
| 07.06.2023 | 70,91 | 72,57 | 70,91 | 72,35 | 2,12% | 3.252.552,00 |
| 06.06.2023 | 69,41 | 71,01 | 69,41 | 70,85 | 0,33% | 1.773.243,00 |
| 05.06.2023 | 71,72 | 71,98 | 70,29 | 70,62 | -0,47% | 2.150.013,00 |
| 02.06.2023 | 70,36 | 71,16 | 69,96 | 70,95 | 2,34% | 3.045.677,00 |
| 01.06.2023 | 68,83 | 70,09 | 68,31 | 69,33 | 1,03% | 2.353.703,00 |
| 31.05.2023 | 68,94 | 69,58 | 68,49 | 68,62 | -1,79% | 2.562.985,00 |
| 30.05.2023 | 69,47 | 69,95 | 69,10 | 69,87 | -0,67% | 1.897.087,00 |
| 26.05.2023 | 71,00 | 71,11 | 70,00 | 70,34 | -0,41% | 1.245.620,00 |
| 25.05.2023 | 70,85 | 71,14 | 70,20 | 70,63 | -1,88% | 2.115.881,00 |
| 24.05.2023 | 71,61 | 72,57 | 71,49 | 71,98 | 0,36% | 1.696.069,00 |
| 23.05.2023 | 70,47 | 72,30 | 70,41 | 71,72 | 2,72% | 4.683.938,00 |
| 22.05.2023 | 70,50 | 71,16 | 69,68 | 69,82 | 7,22% | 13.513.294,00 |
| 19.05.2023 | 65,58 | 66,08 | 64,81 | 65,12 | 0,25% | 566.663,00 |
| 18.05.2023 | 63,42 | 65,06 | 62,62 | 64,96 | 1,71% | 430.745,00 |
| 17.05.2023 | 63,37 | 64,07 | 62,14 | 63,87 | 2,57% | 468.373,00 |
| 16.05.2023 | 63,41 | 64,00 | 62,25 | 62,27 | -2,18% | 404.917,00 |
| 15.05.2023 | 63,05 | 64,38 | 62,33 | 63,66 | 1,90% | 528.291,00 |
| 12.05.2023 | 61,82 | 62,49 | 61,48 | 62,47 | 1,94% | 702.999,00 |
| 11.05.2023 | 61,76 | 62,29 | 60,94 | 61,28 | -2,36% | 475.761,00 |
| 10.05.2023 | 63,20 | 63,21 | 61,58 | 62,76 | -0,30% | 737.091,00 |
| 09.05.2023 | 64,00 | 64,78 | 62,87 | 62,95 | -2,45% | 791.490,00 |
| 08.05.2023 | 66,17 | 66,70 | 64,49 | 64,53 | 0,22% | 837.185,00 |
| 05.05.2023 | 64,75 | 65,48 | 63,23 | 64,39 | 3,49% | 1.034.814,00 |
| 04.05.2023 | 62,04 | 63,22 | 60,63 | 62,22 | 2,84% | 1.394.071,00 |
| 03.05.2023 | 60,37 | 61,85 | 59,98 | 60,50 | -2,25% | 1.093.662,00 |
| 02.05.2023 | 63,43 | 63,55 | 60,97 | 61,89 | -4,39% | 694.992,00 |
| 01.05.2023 | 64,07 | 65,46 | 63,53 | 64,73 | -0,49% | 471.680,00 |
| 28.04.2023 | 62,89 | 65,83 | 62,31 | 65,05 | 3,34% | 515.136,00 |
| 27.04.2023 | 62,65 | 63,27 | 61,34 | 62,95 | 0,45% | 482.810,00 |
| 26.04.2023 | 63,57 | 64,36 | 62,27 | 62,67 | -1,97% | 483.675,00 |
| 25.04.2023 | 65,34 | 65,34 | 63,38 | 63,93 | -3,79% | 518.162,00 |
| 24.04.2023 | 64,77 | 66,72 | 64,71 | 66,45 | 1,90% | 410.885,00 |
| 21.04.2023 | 66,37 | 66,37 | 64,65 | 65,21 | -1,44% | 450.394,00 |
| 20.04.2023 | 65,67 | 66,20 | 64,79 | 66,16 | -0,69% | 672.822,00 |
| 19.04.2023 | 66,64 | 66,92 | 65,59 | 66,62 | -1,68% | 487.126,00 |
| 18.04.2023 | 67,95 | 67,98 | 66,91 | 67,76 | -0,13% | 480.753,00 |
| 17.04.2023 | 69,70 | 69,88 | 67,81 | 67,85 | -2,46% | 433.527,00 |
| 14.04.2023 | 69,58 | 69,90 | 68,29 | 69,56 | 0,91% | 760.190,00 |
| 13.04.2023 | 68,00 | 69,74 | 68,00 | 68,93 | 1,38% | 560.938,00 |
| 12.04.2023 | 68,75 | 69,02 | 67,96 | 67,99 | -0,40% | 455.060,00 |
| 11.04.2023 | 68,39 | 68,59 | 67,54 | 68,26 | 0,68% | 392.739,00 |
| 10.04.2023 | 66,40 | 68,30 | 66,40 | 67,80 | 3,12% | 540.444,00 |
| 06.04.2023 | 66,52 | 66,89 | 65,53 | 65,75 | -1,65% | 776.923,00 |
| 05.04.2023 | 67,56 | 67,88 | 66,12 | 66,85 | -1,18% | 835.163,00 |
| 04.04.2023 | 69,46 | 69,46 | 66,72 | 67,65 | -1,61% | 550.205,00 |
| 03.04.2023 | 67,75 | 69,12 | 67,03 | 68,76 | 7,14% | 747.012,00 |
| 31.03.2023 | 63,42 | 64,68 | 63,29 | 64,18 | 1,92% | 621.143,00 |
| 30.03.2023 | 64,22 | 64,34 | 62,39 | 62,97 | -0,97% | 645.847,00 |
| 29.03.2023 | 62,87 | 63,60 | 62,29 | 63,59 | 2,80% | 763.437,00 |
| 28.03.2023 | 61,00 | 62,87 | 60,25 | 61,86 | 0,52% | 554.670,00 |
| 27.03.2023 | 60,27 | 62,32 | 59,69 | 61,54 | 3,32% | 1.230.051,00 |
| 24.03.2023 | 57,99 | 59,78 | 57,68 | 59,56 | 0,56% | 810.484,00 |
| 23.03.2023 | 60,95 | 61,77 | 58,56 | 59,23 | -1,99% | 940.774,00 |
| 22.03.2023 | 63,33 | 63,33 | 60,41 | 60,43 | -3,82% | 732.771,00 |
| 21.03.2023 | 62,43 | 63,15 | 61,88 | 62,83 | 4,07% | 634.327,00 |
| 20.03.2023 | 58,52 | 61,11 | 58,35 | 60,37 | 4,19% | 930.127,00 |
| 17.03.2023 | 59,87 | 60,02 | 57,43 | 57,94 | -3,56% | 4.426.734,00 |
| 16.03.2023 | 56,22 | 60,15 | 55,96 | 60,08 | 3,05% | 1.554.677,00 |
| 15.03.2023 | 60,00 | 60,13 | 56,29 | 58,30 | -8,09% | 1.686.530,00 |
| 14.03.2023 | 63,08 | 66,13 | 62,67 | 63,43 | 0,71% | 915.534,00 |