Permian Resources Corp (PR)

PR
🏛️ Vereinigte Staaten →
12.62
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 11.47 12.26 11.36 11.54 267.2K
09:32 11.55 11.56 11.49 11.49 14.8K
09:33 11.44 11.44 11.32 11.32 89.2K
09:34 11.32 11.32 11.22 11.22 137.2K
09:35 11.21 11.21 11.17 11.17 69.0K
09:36 11.20 11.20 11.13 11.14 92.1K
09:37 11.12 11.12 11.06 11.07 119.9K
09:38 11.05 11.09 11.04 11.08 51.2K
09:39 11.06 11.06 11.03 11.03 61.7K
09:40 11.05 11.06 11.02 11.02 72.8K
09:41 11.04 11.04 11.00 11.00 135.6K
09:42 10.98 10.98 10.93 10.93 82.1K
09:43 10.91 10.95 10.90 10.90 154.4K
09:44 10.92 10.99 10.92 10.97 32.6K
09:45 10.99 11.00 10.94 10.94 19.0K
09:46 10.92 10.95 10.92 10.95 53.3K
09:47 10.97 10.98 10.93 10.93 42.6K
09:48 10.92 10.94 10.91 10.91 58.6K
09:49 10.92 10.93 10.89 10.93 55.9K
09:50 10.94 10.95 10.90 10.90 49.3K
09:51 10.90 10.93 10.90 10.92 72.6K
09:52 10.92 10.92 10.89 10.90 132.3K
09:53 10.88 10.89 10.84 10.85 56.0K
09:54 10.85 10.87 10.84 10.87 50.2K
09:55 10.85 10.85 10.81 10.81 107.1K
09:56 10.78 10.78 10.78 10.78 43.9K
09:57 10.77 10.79 10.73 10.73 185.2K
09:58 10.75 10.78 10.75 10.77 125.3K
09:59 10.78 10.83 10.78 10.81 81.0K
10:00 10.80 10.80 10.75 10.77 134.1K
10:01 10.73 10.74 10.72 10.72 46.8K
10:02 10.71 10.72 10.71 10.72 96.0K
10:03 10.73 10.76 10.73 10.76 97.1K
10:04 10.74 10.75 10.69 10.71 88.1K
10:05 10.69 10.69 10.66 10.68 102.4K
10:06 10.66 10.66 10.63 10.64 48.5K
10:07 10.64 10.64 10.63 10.64 82.7K
10:08 10.66 10.67 10.64 10.66 128.2K
10:09 10.67 10.67 10.64 10.67 133.7K
10:10 10.67 10.68 10.66 10.68 83.5K
10:11 10.68 10.68 10.66 10.67 86.1K
10:12 10.66 10.67 10.66 10.66 47.0K
10:13 10.67 10.67 10.66 10.67 46.4K
10:14 10.66 10.70 10.65 10.70 117.4K
10:15 10.71 10.74 10.71 10.73 82.2K
10:16 10.73 10.73 10.72 10.73 44.5K
10:17 10.70 10.70 10.68 10.69 52.9K
10:18 10.69 10.71 10.69 10.71 40.5K
10:19 10.70 10.71 10.70 10.70 15.7K
10:20 10.70 10.72 10.70 10.70 26.8K
10:21 10.71 10.71 10.69 10.71 113.9K
10:22 10.71 10.76 10.71 10.76 53.4K
10:23 10.76 10.76 10.75 10.76 40.0K
10:24 10.77 10.77 10.76 10.77 18.9K
10:25 10.77 10.77 10.76 10.77 5.6K
10:26 10.76 10.76 10.73 10.74 81.0K
10:27 10.74 10.75 10.72 10.72 56.6K
10:28 10.73 10.73 10.73 10.73 32.0K
10:29 10.73 10.73 10.71 10.71 59.7K
10:30 10.71 10.71 10.68 10.68 56.3K
10:31 10.69 10.77 10.69 10.77 101.4K
10:32 10.77 10.79 10.77 10.79 47.0K
10:33 10.79 10.79 10.78 10.78 27.8K
10:34 10.79 10.79 10.78 10.78 106.0K
10:35 10.78 10.79 10.78 10.79 68.5K
10:36 10.79 10.81 10.79 10.80 63.4K
10:37 10.80 10.80 10.80 10.80 16.3K
10:38 10.80 10.82 10.80 10.82 66.6K
10:39 10.83 10.83 10.82 10.82 118.4K
10:40 10.82 10.84 10.82 10.84 62.5K
10:41 10.84 10.84 10.83 10.84 20.6K
10:42 10.84 10.84 10.81 10.81 74.8K
10:43 10.81 10.81 10.76 10.76 77.6K
10:44 10.76 10.78 10.76 10.78 56.0K
10:45 10.77 10.78 10.75 10.75 101.5K
10:46 10.75 10.75 10.69 10.69 115.5K
10:47 10.69 10.69 10.64 10.64 53.4K
10:48 10.64 10.68 10.64 10.66 91.5K
10:49 10.63 10.66 10.63 10.66 71.5K
10:50 10.69 10.69 10.67 10.68 56.3K
10:51 10.67 10.68 10.66 10.66 79.6K
10:52 10.66 10.70 10.65 10.70 48.8K
10:53 10.70 10.74 10.70 10.74 76.1K
10:54 10.75 10.77 10.72 10.77 123.6K
10:55 10.77 10.77 10.71 10.71 50.7K
10:56 10.71 10.72 10.70 10.70 43.4K
10:57 10.70 10.73 10.70 10.72 46.9K
10:58 10.73 10.76 10.73 10.76 29.5K
10:59 10.76 10.81 10.76 10.81 39.4K
11:00 10.80 10.83 10.78 10.78 59.6K
11:01 10.78 10.81 10.76 10.81 35.5K
11:02 10.80 10.93 10.80 10.93 111.6K
11:03 10.96 10.96 10.92 10.95 76.5K
11:04 10.96 10.98 10.95 10.97 26.6K
11:05 10.96 10.97 10.96 10.96 33.5K
11:06 10.97 10.97 10.93 10.93 38.1K
11:07 10.93 10.93 10.89 10.89 43.0K
11:08 10.90 10.90 10.88 10.90 34.1K
11:09 10.90 10.95 10.90 10.93 38.9K
11:10 10.95 10.95 10.93 10.93 17.5K
11:11 10.95 10.98 10.94 10.98 70.3K
11:12 10.99 11.03 10.99 11.03 37.6K
11:13 11.04 11.06 11.04 11.05 24.7K
11:14 11.05 11.09 11.04 11.09 21.5K
11:15 11.12 11.12 11.08 11.08 21.9K
11:16 11.09 11.09 11.07 11.07 44.6K
11:17 11.08 11.08 11.02 11.02 188.3K
11:18 11.01 11.06 11.01 11.06 41.0K
11:19 11.05 11.07 11.05 11.05 103.9K
11:20 11.04 11.04 10.99 10.99 49.9K
11:21 10.99 11.02 10.98 11.00 48.2K
11:22 11.02 11.03 11.01 11.02 61.5K
11:23 11.01 11.03 11.00 11.01 71.4K
11:24 11.01 11.03 11.01 11.02 23.5K
11:25 11.03 11.03 11.02 11.03 107.9K
11:26 11.02 11.02 10.97 10.97 99.9K
11:27 10.97 10.97 10.96 10.96 27.8K
11:28 10.97 10.99 10.97 10.98 53.1K
11:29 10.98 10.99 10.98 10.98 66.7K
11:30 10.99 10.99 10.96 10.96 34.2K
11:31 10.96 10.98 10.96 10.97 33.5K
11:32 10.97 10.98 10.96 10.98 37.8K
11:33 10.97 10.97 10.95 10.95 26.9K
11:34 10.95 10.96 10.94 10.95 26.5K
11:35 10.95 10.95 10.93 10.93 127.9K
11:36 10.93 10.93 10.89 10.89 32.5K
11:37 10.88 10.88 10.84 10.84 49.9K
11:38 10.84 10.84 10.82 10.82 17.2K
11:39 10.83 10.87 10.83 10.87 32.7K
11:40 10.86 10.86 10.84 10.85 12.4K
11:41 10.85 10.86 10.84 10.84 22.7K
11:42 10.85 10.89 10.85 10.89 23.7K
11:43 10.89 10.93 10.89 10.93 25.4K
11:44 10.92 10.94 10.92 10.94 16.0K
11:45 10.94 10.95 10.93 10.93 38.7K
11:46 10.92 10.92 10.90 10.90 27.9K
11:47 10.92 10.94 10.92 10.94 23.2K
11:48 10.94 10.97 10.94 10.97 19.4K
11:49 10.96 10.96 10.96 10.96 21.6K
11:50 10.97 11.01 10.97 11.00 21.8K
11:51 11.00 11.01 10.99 11.00 34.0K
11:52 11.00 11.02 11.00 11.02 35.1K
11:53 11.00 11.00 10.99 10.99 41.1K
11:54 10.99 11.00 10.99 11.00 8.7K
11:55 10.97 10.98 10.97 10.97 46.9K
11:56 10.99 11.00 10.97 11.00 70.0K
11:57 11.01 11.01 10.99 11.00 42.7K
11:58 11.00 11.01 11.00 11.00 61.8K
11:59 11.00 11.00 10.97 10.97 27.7K
12:00 10.96 10.96 10.95 10.96 16.2K
12:01 10.96 10.96 10.91 10.91 47.8K
12:02 10.91 10.93 10.91 10.93 41.0K
12:03 10.93 10.94 10.92 10.94 23.3K
12:04 10.94 10.94 10.94 10.94 15.6K
12:05 10.94 10.94 10.91 10.91 24.3K
12:06 10.91 10.94 10.91 10.94 68.7K
12:07 10.95 10.95 10.93 10.94 44.8K
12:08 10.96 10.97 10.93 10.93 73.9K
12:09 10.93 10.94 10.92 10.93 71.6K
12:10 10.92 10.92 10.90 10.90 83.7K
12:11 10.90 10.97 10.90 10.97 59.1K
12:12 10.96 10.97 10.94 10.97 37.7K
12:13 10.96 10.96 10.94 10.94 103.3K
12:14 10.94 10.99 10.94 10.99 28.8K
12:15 10.99 11.01 10.99 11.00 38.1K
12:16 11.02 11.02 10.99 10.99 57.8K
12:17 10.99 10.99 10.94 10.95 45.0K
12:18 10.95 10.95 10.93 10.95 15.3K
12:19 10.95 10.96 10.95 10.96 29.6K
12:20 10.96 10.96 10.93 10.94 48.0K
12:21 10.94 10.94 10.92 10.92 20.1K
12:22 10.92 10.93 10.91 10.93 44.5K
12:23 10.93 10.93 10.92 10.92 21.3K
12:24 10.93 10.93 10.90 10.90 25.0K
12:25 10.90 10.90 10.89 10.89 11.8K
12:26 10.89 10.90 10.88 10.88 30.0K
12:27 10.89 10.89 10.86 10.87 55.0K
12:28 10.87 10.88 10.87 10.88 19.2K
12:29 10.88 10.89 10.87 10.89 14.8K
12:30 10.90 10.90 10.90 10.90 13.1K
12:31 10.90 10.92 10.90 10.91 26.9K
12:32 10.91 10.92 10.91 10.92 35.1K
12:33 10.92 10.95 10.91 10.95 20.6K
12:34 10.95 10.95 10.95 10.95 7.5K
12:35 10.94 10.95 10.94 10.95 15.9K
12:36 10.95 10.98 10.95 10.98 51.2K
12:37 10.98 10.99 10.98 10.99 12.4K
12:38 11.00 11.00 10.97 10.99 89.1K
12:39 10.99 11.00 10.99 11.00 34.0K
12:40 11.00 11.00 11.00 11.00 6.0K
12:41 11.00 11.01 11.00 11.00 13.8K
12:42 11.00 11.01 11.00 11.01 5.0K
12:43 11.03 11.05 11.03 11.04 20.4K
12:44 11.05 11.06 11.05 11.06 12.3K
12:45 11.05 11.05 11.03 11.03 46.7K
12:46 11.03 11.03 11.02 11.02 19.9K
12:47 11.03 11.03 11.02 11.03 12.8K
12:48 11.02 11.02 11.01 11.02 23.9K
12:49 11.02 11.02 11.02 11.02 3.3K
12:50 11.02 11.02 10.98 10.98 28.8K
12:51 10.98 11.00 10.98 11.00 18.0K
12:52 11.00 11.00 10.99 11.00 30.8K
12:53 11.00 11.04 11.00 11.03 21.6K
12:54 11.03 11.03 11.00 11.03 27.3K
12:55 11.02 11.03 11.02 11.03 68.7K
12:56 11.02 11.02 11.01 11.01 41.3K
12:57 11.01 11.03 11.01 11.03 10.3K
12:58 11.03 11.03 11.01 11.03 13.5K
12:59 11.02 11.02 11.01 11.01 17.0K
13:00 11.02 11.02 11.01 11.02 9.7K
13:01 11.02 11.03 11.02 11.03 27.0K
13:02 11.03 11.03 11.01 11.01 25.8K
13:03 11.01 11.07 11.01 11.07 23.6K
13:04 11.06 11.07 11.05 11.05 19.4K
13:05 11.05 11.06 11.05 11.06 20.3K
13:06 11.06 11.06 11.05 11.06 25.6K
13:07 11.06 11.06 11.05 11.05 22.6K
13:08 11.05 11.05 11.05 11.05 9.9K
13:09 11.05 11.06 11.05 11.06 21.9K
13:10 11.06 11.06 11.05 11.05 34.3K
13:11 11.05 11.05 11.03 11.03 32.5K
13:12 11.03 11.03 11.03 11.03 9.7K
13:13 11.03 11.03 11.01 11.01 34.4K
13:14 11.00 11.01 11.00 11.00 18.2K
13:15 11.00 11.00 10.97 10.97 56.3K
13:16 10.97 10.97 10.96 10.97 24.9K
13:17 10.97 10.97 10.96 10.96 29.0K
13:18 10.97 10.97 10.97 10.97 23.4K
13:19 10.97 10.97 10.96 10.97 22.4K
13:20 10.97 10.98 10.97 10.98 50.6K
13:21 10.98 10.98 10.98 10.98 11.3K
13:22 10.99 11.02 10.99 11.00 68.9K
13:23 11.00 11.00 10.99 11.00 12.9K
13:24 11.00 11.00 10.99 11.00 40.2K
13:25 10.99 10.99 10.99 10.99 23.9K
13:26 11.00 11.01 11.00 11.01 75.0K
13:27 11.01 11.01 11.00 11.00 37.1K
13:28 11.00 11.00 11.00 11.00 25.2K
13:29 11.00 11.00 10.99 10.99 51.0K
13:30 11.00 11.00 11.00 11.00 38.8K
13:31 11.00 11.00 10.99 10.99 28.7K
13:32 10.99 11.00 10.99 11.00 26.8K
13:33 11.00 11.00 10.99 11.00 13.1K
13:34 11.03 11.03 10.98 10.99 147.4K
13:35 10.99 11.00 10.99 10.99 34.2K
13:36 10.99 11.00 10.99 11.00 48.1K
13:37 11.00 11.02 11.00 11.02 47.3K
13:38 11.01 11.01 11.00 11.01 41.8K
13:39 11.02 11.02 11.02 11.02 10.6K
13:40 11.04 11.05 11.04 11.04 93.6K
13:41 11.04 11.06 11.04 11.06 16.5K
13:42 11.06 11.11 11.06 11.10 75.5K
13:43 11.09 11.10 11.09 11.10 62.5K
13:44 11.10 11.10 11.09 11.10 15.9K
13:45 11.09 11.09 11.08 11.08 17.2K
13:46 11.07 11.07 11.05 11.05 27.9K
13:47 11.06 11.07 11.06 11.07 34.0K
13:48 11.07 11.09 11.07 11.09 22.3K
13:49 11.08 11.11 11.08 11.11 19.6K
13:50 11.11 11.14 11.11 11.14 16.4K
13:51 11.13 11.13 11.10 11.10 30.6K
13:52 11.10 11.10 11.08 11.10 19.0K
13:53 11.12 11.13 11.12 11.12 21.6K
13:54 11.12 11.12 11.12 11.12 27.0K
13:55 11.11 11.13 11.11 11.13 24.8K
13:56 11.13 11.13 11.09 11.10 34.5K
13:57 11.11 11.11 11.11 11.11 14.9K
13:58 11.11 11.12 11.11 11.12 14.0K
13:59 11.12 11.14 11.12 11.14 19.8K
14:00 11.14 11.14 11.12 11.13 27.5K
14:01 11.13 11.16 11.13 11.13 27.5K
14:02 11.12 11.12 11.10 11.10 48.4K
14:03 11.09 11.11 11.09 11.09 42.9K
14:04 11.08 11.08 11.08 11.08 5.6K
14:05 11.08 11.08 11.06 11.06 12.0K
14:06 11.06 11.06 11.02 11.02 30.2K
14:07 11.01 11.02 11.01 11.02 13.8K
14:08 11.02 11.02 10.99 11.00 82.4K
14:09 10.99 10.99 10.99 10.99 34.8K
14:10 10.99 10.99 10.98 10.98 40.0K
14:11 10.98 10.98 10.98 10.98 12.5K
14:12 10.98 10.98 10.95 10.95 32.7K
14:13 10.95 10.96 10.95 10.96 30.1K
14:14 10.96 10.96 10.95 10.95 18.8K
14:15 10.95 10.95 10.94 10.94 34.9K
14:16 10.94 10.94 10.94 10.94 136.7K
14:17 10.95 10.95 10.95 10.95 14.3K
14:18 10.95 10.95 10.93 10.94 24.6K
14:19 10.94 10.94 10.94 10.94 13.0K
14:20 10.94 10.94 10.94 10.94 6.2K
14:21 10.94 10.95 10.93 10.95 52.6K
14:22 10.96 10.96 10.96 10.96 14.5K
14:23 10.95 10.96 10.95 10.96 8.3K
14:24 10.96 10.97 10.95 10.97 63.4K
14:25 10.97 10.97 10.96 10.97 27.0K
14:26 10.96 10.96 10.95 10.95 87.8K
14:27 10.96 10.96 10.95 10.95 20.6K
14:28 10.95 10.95 10.94 10.94 45.7K
14:29 10.94 10.94 10.94 10.94 13.3K
14:30 10.95 10.96 10.94 10.96 52.8K
14:31 10.95 10.95 10.95 10.95 21.7K
14:32 10.95 10.95 10.92 10.92 78.0K
14:33 10.91 10.91 10.90 10.90 34.1K
14:34 10.91 10.91 10.90 10.90 60.8K
14:35 10.89 10.89 10.87 10.87 14.4K
14:36 10.86 10.88 10.85 10.85 34.8K
14:37 10.86 10.86 10.82 10.82 94.1K
14:38 10.82 10.82 10.79 10.81 128.8K
14:39 10.81 10.83 10.81 10.83 32.7K
14:40 10.82 10.82 10.82 10.82 26.1K
14:41 10.82 10.82 10.80 10.80 23.8K
14:42 10.78 10.79 10.78 10.78 53.8K
14:43 10.79 10.79 10.77 10.77 11.6K
14:44 10.77 10.77 10.75 10.76 12.6K
14:45 10.75 10.75 10.73 10.73 103.4K
14:46 10.76 10.79 10.76 10.78 46.9K
14:47 10.78 10.78 10.77 10.77 14.3K
14:48 10.78 10.81 10.78 10.81 20.1K
14:49 10.81 10.81 10.78 10.79 23.0K
14:50 10.79 10.79 10.79 10.79 14.5K
14:51 10.79 10.79 10.78 10.79 34.0K
14:52 10.79 10.81 10.79 10.79 34.9K
14:53 10.79 10.80 10.79 10.80 32.5K
14:54 10.80 10.81 10.79 10.79 33.7K
14:55 10.79 10.80 10.79 10.79 11.1K
14:56 10.78 10.79 10.78 10.79 8.9K
14:57 10.79 10.79 10.78 10.78 16.4K
14:58 10.77 10.77 10.76 10.76 38.9K
14:59 10.76 10.76 10.76 10.76 17.7K
15:00 10.76 10.76 10.76 10.76 25.3K
15:01 10.76 10.77 10.75 10.75 95.9K
15:02 10.76 10.76 10.73 10.73 176.4K
15:03 10.74 10.76 10.74 10.76 84.8K
15:04 10.75 10.76 10.75 10.76 41.3K
15:05 10.76 10.77 10.76 10.76 105.0K
15:06 10.76 10.77 10.75 10.77 59.4K
15:07 10.77 10.80 10.77 10.80 117.3K
15:08 10.80 10.80 10.80 10.80 34.8K
15:09 10.78 10.78 10.77 10.77 41.3K
15:10 10.78 10.80 10.78 10.79 55.9K
15:11 10.80 10.80 10.79 10.79 27.4K
15:12 10.79 10.81 10.79 10.81 27.2K
15:13 10.81 10.82 10.80 10.82 22.4K
15:14 10.82 10.83 10.82 10.82 25.4K
15:15 10.82 10.83 10.82 10.83 43.7K
15:16 10.83 10.83 10.82 10.83 19.5K
15:17 10.83 10.83 10.82 10.82 9.6K
15:18 10.84 10.84 10.83 10.84 42.7K
15:19 10.84 10.84 10.80 10.80 42.3K
15:20 10.80 10.82 10.80 10.82 36.8K
15:21 10.82 10.82 10.81 10.82 19.6K
15:22 10.83 10.83 10.82 10.83 20.8K
15:23 10.83 10.85 10.82 10.85 40.6K
15:24 10.87 10.87 10.86 10.86 54.8K
15:25 10.84 10.86 10.84 10.86 28.6K
15:26 10.86 10.88 10.86 10.87 46.0K
15:27 10.88 10.88 10.83 10.83 36.9K
15:28 10.84 10.86 10.84 10.86 39.5K
15:29 10.86 10.86 10.84 10.85 25.3K
15:30 10.85 10.85 10.82 10.82 35.7K
15:31 10.82 10.83 10.82 10.83 33.7K
15:32 10.82 10.84 10.82 10.84 36.7K
15:33 10.84 10.85 10.84 10.85 43.8K
15:34 10.85 10.86 10.85 10.86 16.4K
15:35 10.86 10.86 10.85 10.86 77.2K
15:36 10.86 10.89 10.86 10.87 55.9K
15:37 10.86 10.86 10.84 10.84 75.9K
15:38 10.83 10.83 10.80 10.80 64.6K
15:39 10.81 10.83 10.81 10.82 50.4K
15:40 10.81 10.82 10.81 10.82 55.6K
15:41 10.81 10.82 10.80 10.81 59.8K
15:42 10.80 10.80 10.79 10.79 55.7K
15:43 10.79 10.79 10.78 10.79 66.6K
15:44 10.80 10.82 10.80 10.81 110.3K
15:45 10.81 10.81 10.80 10.80 29.8K
15:46 10.81 10.85 10.81 10.85 42.8K
15:47 10.86 10.86 10.83 10.83 54.8K
15:48 10.82 10.82 10.81 10.81 34.7K
15:49 10.80 10.81 10.80 10.80 56.8K
15:50 10.81 10.81 10.77 10.77 82.9K
15:51 10.76 10.76 10.75 10.76 53.5K
15:52 10.76 10.76 10.72 10.72 140.5K
15:53 10.71 10.71 10.70 10.71 41.5K
15:54 10.71 10.71 10.68 10.69 61.4K
15:55 10.66 10.67 10.66 10.66 117.1K
15:56 10.69 10.70 10.68 10.70 148.2K
15:57 10.71 10.72 10.70 10.72 174.2K
15:58 10.72 10.74 10.72 10.74 164.2K
15:59 10.74 10.74 10.74 10.74 168.4K
16:00 10.74 11.16 10.71 10.75 1,235.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar