Permian Resources Corp (PR)

PR
🏛️ Vereinigte Staaten →
12.59
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 14.00 14.00 13.95 13.95 97.1K
09:31 13.98 13.99 13.97 13.99 125.5K
09:32 14.00 14.02 13.96 13.96 59.7K
09:33 13.95 13.97 13.93 13.97 14.1K
09:34 13.93 13.94 13.92 13.93 2.9K
09:35 13.94 13.96 13.94 13.96 7.4K
09:36 13.96 13.96 13.94 13.94 10.8K
09:37 13.93 13.95 13.93 13.95 2.9K
09:38 13.96 13.96 13.95 13.95 10.5K
09:39 13.94 13.94 13.93 13.93 12.3K
09:40 13.93 13.93 13.92 13.92 14.0K
09:41 13.92 13.92 13.91 13.91 6.7K
09:42 13.92 13.92 13.90 13.90 17.8K
09:43 13.91 13.91 13.91 13.91 1.0K
09:44 13.90 13.90 13.90 13.90 7.9K
09:45 13.91 13.91 13.89 13.90 11.3K
09:46 13.91 13.91 13.90 13.91 13.5K
09:47 13.91 13.93 13.91 13.93 11.9K
09:48 13.93 13.94 13.93 13.93 18.8K
09:49 13.93 13.93 13.91 13.91 18.8K
09:50 13.89 13.90 13.89 13.90 6.6K
09:51 13.90 13.90 13.89 13.89 4.7K
09:52 13.90 13.90 13.89 13.90 6.7K
09:53 13.90 13.90 13.89 13.89 5.9K
09:54 13.90 13.91 13.90 13.91 3.7K
09:55 13.91 13.91 13.90 13.90 11.4K
09:56 13.91 13.91 13.90 13.90 24.1K
09:57 13.90 13.90 13.88 13.88 23.2K
09:58 13.88 13.88 13.88 13.88 4.7K
09:59 13.88 13.88 13.87 13.87 90.0K
10:00 13.88 13.88 13.86 13.88 58.9K
10:01 13.88 13.89 13.87 13.88 35.8K
10:02 13.88 13.88 13.88 13.88 13.5K
10:03 13.88 13.88 13.86 13.88 41.7K
10:04 13.88 13.88 13.87 13.88 4.1K
10:05 13.88 13.90 13.88 13.89 25.8K
10:06 13.88 13.88 13.86 13.88 38.7K
10:07 13.88 13.88 13.85 13.86 35.6K
10:08 13.85 13.85 13.83 13.85 11.2K
10:09 13.84 13.86 13.83 13.83 11.6K
10:10 13.83 13.84 13.83 13.84 6.4K
10:11 13.83 13.85 13.82 13.85 6.5K
10:12 13.85 13.85 13.84 13.84 120.9K
10:13 13.84 13.84 13.83 13.83 32.8K
10:14 13.83 13.85 13.83 13.84 11.7K
10:15 13.85 13.85 13.83 13.83 37.0K
10:16 13.84 13.84 13.82 13.84 42.3K
10:17 13.83 13.83 13.82 13.83 20.8K
10:18 13.83 13.84 13.82 13.84 14.2K
10:19 13.84 13.86 13.83 13.86 22.6K
10:20 13.87 13.88 13.87 13.87 16.8K
10:21 13.87 13.87 13.86 13.87 24.5K
10:22 13.87 13.88 13.87 13.87 39.3K
10:23 13.87 13.89 13.87 13.89 23.5K
10:24 13.90 13.90 13.89 13.89 17.4K
10:25 13.90 13.90 13.88 13.88 21.5K
10:26 13.88 13.88 13.87 13.88 8.8K
10:27 13.87 13.88 13.86 13.88 12.3K
10:28 13.87 13.87 13.86 13.87 11.7K
10:29 13.87 13.87 13.86 13.87 13.3K
10:30 13.87 13.88 13.86 13.86 21.7K
10:31 13.86 13.86 13.85 13.86 10.8K
10:32 13.86 13.87 13.86 13.87 9.7K
10:33 13.87 13.89 13.87 13.89 6.8K
10:34 13.89 13.92 13.89 13.92 22.8K
10:35 13.93 13.96 13.93 13.96 31.2K
10:36 13.96 13.96 13.92 13.92 76.0K
10:37 13.92 13.92 13.91 13.92 8.7K
10:38 13.92 13.93 13.92 13.93 12.8K
10:39 13.93 13.94 13.93 13.93 15.1K
10:40 13.93 13.94 13.92 13.92 11.6K
10:41 13.93 13.94 13.93 13.94 9.9K
10:42 13.94 13.94 13.93 13.93 12.7K
10:43 13.93 13.93 13.92 13.93 7.3K
10:44 13.93 13.93 13.93 13.93 6.5K
10:45 13.93 13.94 13.93 13.94 7.7K
10:46 13.94 13.94 13.94 13.94 7.2K
10:47 13.94 13.95 13.94 13.94 17.3K
10:48 13.95 13.95 13.94 13.95 15.2K
10:49 13.95 13.95 13.95 13.95 5.4K
10:50 13.95 13.95 13.92 13.93 51.2K
10:51 13.93 13.93 13.91 13.91 22.0K
10:52 13.91 13.91 13.88 13.88 12.7K
10:53 13.87 13.89 13.87 13.89 40.4K
10:54 13.89 13.89 13.86 13.86 15.6K
10:55 13.86 13.86 13.84 13.84 15.6K
10:56 13.83 13.84 13.83 13.83 32.4K
10:57 13.83 13.84 13.83 13.84 21.3K
10:58 13.84 13.84 13.82 13.83 8.5K
10:59 13.83 13.85 13.83 13.85 21.1K
11:00 13.85 13.86 13.84 13.85 25.2K
11:01 13.85 13.85 13.84 13.85 29.5K
11:02 13.85 13.86 13.84 13.86 26.6K
11:03 13.86 13.88 13.86 13.88 35.8K
11:04 13.86 13.86 13.84 13.85 33.7K
11:05 13.86 13.87 13.85 13.87 33.7K
11:06 13.86 13.86 13.85 13.85 26.3K
11:07 13.85 13.86 13.84 13.85 31.6K
11:08 13.85 13.85 13.84 13.85 27.0K
11:09 13.85 13.85 13.84 13.85 13.2K
11:10 13.85 13.85 13.83 13.84 10.9K
11:11 13.84 13.84 13.83 13.83 15.8K
11:12 13.83 13.83 13.82 13.82 5.6K
11:13 13.82 13.82 13.81 13.81 15.5K
11:14 13.80 13.80 13.79 13.79 18.3K
11:15 13.79 13.79 13.78 13.78 42.9K
11:16 13.79 13.79 13.77 13.77 18.3K
11:17 13.77 13.77 13.74 13.75 17.5K
11:18 13.74 13.74 13.74 13.74 11.5K
11:19 13.73 13.74 13.73 13.74 8.9K
11:20 13.74 13.74 13.72 13.73 18.8K
11:21 13.73 13.74 13.73 13.73 26.1K
11:22 13.73 13.76 13.73 13.76 76.7K
11:23 13.76 13.79 13.76 13.79 11.7K
11:24 13.79 13.79 13.79 13.79 120.3K
11:25 13.79 13.79 13.78 13.78 173.4K
11:26 13.77 13.78 13.76 13.77 48.1K
11:27 13.77 13.78 13.77 13.77 29.6K
11:28 13.77 13.77 13.76 13.76 12.7K
11:29 13.76 13.76 13.73 13.73 27.5K
11:30 13.74 13.75 13.74 13.75 26.5K
11:31 13.75 13.80 13.75 13.79 147.7K
11:32 13.79 13.80 13.79 13.80 102.2K
11:33 13.80 13.80 13.79 13.80 2.7K
11:34 13.79 13.79 13.78 13.79 54.0K
11:35 13.78 13.78 13.77 13.77 17.2K
11:36 13.77 13.78 13.77 13.78 28.5K
11:37 13.78 13.78 13.77 13.78 16.4K
11:38 13.77 13.78 13.77 13.77 13.5K
11:39 13.76 13.76 13.75 13.75 30.8K
11:40 13.75 13.76 13.75 13.75 16.8K
11:41 13.75 13.75 13.73 13.73 13.1K
11:42 13.73 13.74 13.72 13.73 40.2K
11:43 13.73 13.73 13.70 13.71 15.7K
11:44 13.72 13.73 13.72 13.72 19.6K
11:45 13.72 13.72 13.71 13.72 53.3K
11:46 13.72 13.73 13.72 13.73 29.1K
11:47 13.73 13.73 13.73 13.73 8.9K
11:48 13.73 13.73 13.72 13.73 20.4K
11:49 13.72 13.72 13.72 13.72 17.6K
11:50 13.72 13.72 13.72 13.72 12.6K
11:51 13.72 13.72 13.72 13.72 21.2K
11:52 13.73 13.73 13.72 13.72 8.7K
11:53 13.72 13.72 13.71 13.72 4.9K
11:54 13.72 13.72 13.71 13.71 6.5K
11:55 13.69 13.69 13.69 13.69 12.9K
11:56 13.69 13.71 13.69 13.71 34.4K
11:57 13.71 13.72 13.71 13.72 9.3K
11:58 13.72 13.72 13.71 13.72 5.6K
11:59 13.72 13.72 13.72 13.72 2.8K
12:00 13.72 13.72 13.71 13.72 17.4K
12:01 13.71 13.71 13.70 13.70 13.8K
12:02 13.70 13.71 13.69 13.71 12.7K
12:03 13.70 13.70 13.70 13.70 15.5K
12:04 13.71 13.71 13.70 13.71 14.6K
12:05 13.71 13.71 13.70 13.70 14.3K
12:06 13.70 13.70 13.70 13.70 20.9K
12:07 13.71 13.71 13.70 13.71 53.6K
12:08 13.71 13.71 13.70 13.71 15.7K
12:09 13.71 13.71 13.71 13.71 27.1K
12:10 13.70 13.70 13.70 13.70 16.4K
12:11 13.70 13.70 13.70 13.70 15.7K
12:12 13.70 13.70 13.70 13.70 1.8K
12:13 13.69 13.70 13.69 13.70 26.5K
12:14 13.70 13.70 13.70 13.70 1.0K
12:15 13.70 13.70 13.70 13.70 22.4K
12:16 13.70 13.71 13.70 13.71 20.8K
12:17 13.71 13.71 13.70 13.71 21.5K
12:18 13.71 13.73 13.71 13.72 50.8K
12:19 13.72 13.73 13.72 13.72 40.1K
12:20 13.72 13.72 13.72 13.72 0.7K
12:21 13.72 13.72 13.71 13.71 13.7K
12:22 13.70 13.72 13.70 13.72 9.6K
12:23 13.72 13.72 13.71 13.71 1.5K
12:24 13.72 13.72 13.71 13.71 1.9K
12:25 13.72 13.72 13.71 13.71 7.6K
12:26 13.70 13.70 13.69 13.69 29.2K
12:27 13.69 13.70 13.69 13.70 33.4K
12:28 13.71 13.71 13.69 13.69 41.0K
12:29 13.68 13.68 13.67 13.68 12.1K
12:30 13.68 13.68 13.68 13.68 1.3K
12:31 13.68 13.69 13.68 13.69 10.5K
12:32 13.69 13.69 13.68 13.68 9.7K
12:33 13.68 13.68 13.68 13.68 3.7K
12:34 13.68 13.68 13.68 13.68 8.2K
12:35 13.68 13.68 13.68 13.68 4.0K
12:36 13.68 13.68 13.68 13.68 2.5K
12:37 13.68 13.68 13.66 13.66 14.6K
12:38 13.66 13.66 13.65 13.66 7.8K
12:39 13.66 13.66 13.65 13.65 3.0K
12:40 13.66 13.67 13.66 13.67 11.2K
12:41 13.67 13.68 13.67 13.67 4.3K
12:42 13.68 13.70 13.68 13.69 18.9K
12:43 13.69 13.71 13.69 13.71 25.1K
12:44 13.71 13.72 13.71 13.72 138.1K
12:45 13.72 13.73 13.71 13.73 8.8K
12:46 13.73 13.73 13.71 13.71 15.4K
12:47 13.70 13.71 13.69 13.70 26.9K
12:48 13.70 13.70 13.70 13.70 4.7K
12:49 13.70 13.71 13.70 13.71 32.0K
12:50 13.71 13.71 13.71 13.71 1.5K
12:51 13.71 13.71 13.71 13.71 2.5K
12:52 13.71 13.71 13.71 13.71 101.9K
12:53 13.71 13.72 13.71 13.71 137.1K
12:54 13.72 13.72 13.72 13.72 1.4K
12:55 13.71 13.71 13.70 13.70 10.7K
12:56 13.70 13.70 13.69 13.69 8.8K
12:57 13.69 13.70 13.69 13.70 10.0K
12:58 13.70 13.70 13.69 13.69 8.9K
12:59 13.68 13.69 13.68 13.69 9.9K
13:00 13.68 13.68 13.68 13.68 24.6K
13:01 13.68 13.68 13.68 13.68 2.3K
13:02 13.69 13.69 13.69 13.69 15.9K
13:03 13.70 13.70 13.68 13.69 22.1K
13:04 13.69 13.69 13.69 13.69 1.8K
13:05 13.68 13.69 13.68 13.69 12.0K
13:06 13.69 13.69 13.68 13.68 22.7K
13:07 13.69 13.69 13.68 13.68 17.0K
13:08 13.68 13.69 13.68 13.69 7.1K
13:09 13.69 13.69 13.69 13.69 1.4K
13:10 13.69 13.69 13.69 13.69 1.8K
13:11 13.69 13.69 13.67 13.67 8.0K
13:12 13.68 13.68 13.68 13.68 8.0K
13:13 13.67 13.68 13.67 13.67 6.2K
13:14 13.68 13.68 13.67 13.67 2.2K
13:15 13.67 13.68 13.66 13.66 8.9K
13:16 13.66 13.67 13.66 13.67 24.6K
13:17 13.67 13.67 13.67 13.67 15.0K
13:18 13.67 13.69 13.67 13.69 28.7K
13:19 13.69 13.70 13.69 13.69 13.8K
13:20 13.69 13.70 13.69 13.70 5.9K
13:21 13.70 13.71 13.70 13.71 13.8K
13:22 13.71 13.71 13.71 13.71 1.5K
13:23 13.72 13.72 13.71 13.71 19.2K
13:24 13.71 13.72 13.70 13.71 16.8K
13:25 13.71 13.72 13.71 13.72 6.5K
13:26 13.71 13.72 13.71 13.72 8.7K
13:27 13.72 13.73 13.71 13.72 36.1K
13:28 13.72 13.72 13.72 13.72 11.2K
13:29 13.72 13.72 13.72 13.72 6.2K
13:31 13.72 13.72 13.72 13.72 3.6K
13:32 13.72 13.72 13.72 13.72 9.9K
13:33 13.72 13.73 13.72 13.72 30.1K
13:34 13.70 13.71 13.70 13.71 15.7K
13:35 13.70 13.70 13.67 13.67 39.4K
13:36 13.66 13.67 13.66 13.66 22.9K
13:37 13.67 13.67 13.67 13.67 4.3K
13:38 13.67 13.67 13.65 13.66 19.9K
13:39 13.66 13.66 13.65 13.66 2.5K
13:40 13.66 13.67 13.66 13.66 13.0K
13:41 13.66 13.66 13.65 13.66 9.9K
13:42 13.65 13.65 13.65 13.65 1.5K
13:43 13.65 13.66 13.65 13.66 0.5K
13:44 13.66 13.66 13.66 13.66 4.1K
13:45 13.66 13.67 13.66 13.67 14.4K
13:46 13.67 13.67 13.67 13.67 4.3K
13:47 13.67 13.67 13.66 13.67 2.2K
13:48 13.67 13.67 13.65 13.65 15.2K
13:49 13.65 13.65 13.65 13.65 5.9K
13:50 13.64 13.64 13.63 13.63 10.5K
13:51 13.63 13.63 13.62 13.63 26.2K
13:52 13.63 13.64 13.63 13.64 20.2K
13:53 13.64 13.65 13.64 13.65 8.7K
13:54 13.65 13.66 13.65 13.66 21.1K
13:55 13.66 13.67 13.66 13.67 9.5K
13:56 13.67 13.68 13.67 13.67 9.7K
13:57 13.68 13.68 13.68 13.68 5.6K
13:58 13.68 13.68 13.67 13.67 11.3K
13:59 13.67 13.67 13.66 13.66 13.0K
14:00 13.65 13.66 13.65 13.65 14.1K
14:01 13.65 13.66 13.65 13.66 24.6K
14:02 13.66 13.66 13.66 13.66 12.5K
14:03 13.66 13.66 13.65 13.66 3.1K
14:04 13.66 13.67 13.66 13.67 16.7K
14:05 13.67 13.68 13.67 13.68 21.2K
14:06 13.68 13.70 13.67 13.70 41.5K
14:07 13.70 13.70 13.70 13.70 8.4K
14:08 13.70 13.70 13.70 13.70 1.0K
14:09 13.70 13.70 13.70 13.70 11.7K
14:10 13.68 13.69 13.67 13.68 47.4K
14:11 13.68 13.68 13.67 13.67 35.5K
14:12 13.67 13.67 13.67 13.67 30.7K
14:13 13.67 13.67 13.67 13.67 7.2K
14:14 13.68 13.68 13.67 13.68 77.6K
14:15 13.67 13.68 13.67 13.67 46.3K
14:16 13.67 13.68 13.67 13.68 76.6K
14:17 13.68 13.69 13.68 13.69 33.2K
14:18 13.69 13.69 13.67 13.68 20.7K
14:19 13.67 13.68 13.67 13.67 4.5K
14:20 13.68 13.68 13.68 13.68 18.6K
14:21 13.68 13.69 13.68 13.69 26.2K
14:22 13.70 13.71 13.70 13.71 27.2K
14:23 13.71 13.71 13.71 13.71 2.2K
14:24 13.71 13.71 13.70 13.71 30.5K
14:25 13.71 13.71 13.70 13.70 3.2K
14:26 13.71 13.71 13.69 13.69 20.9K
14:27 13.69 13.70 13.69 13.70 2.5K
14:28 13.70 13.70 13.70 13.70 2.9K
14:29 13.70 13.70 13.70 13.70 2.1K
14:30 13.70 13.70 13.69 13.69 21.8K
14:31 13.69 13.69 13.69 13.69 1.6K
14:32 13.69 13.69 13.68 13.68 4.3K
14:33 13.69 13.69 13.68 13.69 4.5K
14:34 13.68 13.68 13.67 13.67 31.2K
14:35 13.67 13.67 13.66 13.67 31.5K
14:36 13.67 13.68 13.67 13.68 27.2K
14:37 13.67 13.68 13.66 13.68 69.2K
14:38 13.67 13.67 13.67 13.67 33.9K
14:39 13.67 13.68 13.67 13.67 17.3K
14:40 13.67 13.67 13.67 13.67 13.9K
14:41 13.67 13.67 13.67 13.67 15.8K
14:42 13.67 13.67 13.66 13.66 1.1K
14:43 13.67 13.67 13.67 13.67 0.6K
14:44 13.67 13.67 13.66 13.66 12.2K
14:45 13.64 13.65 13.64 13.64 31.5K
14:46 13.65 13.65 13.65 13.65 17.3K
14:47 13.65 13.65 13.65 13.65 2.5K
14:48 13.64 13.66 13.64 13.65 110.8K
14:49 13.65 13.65 13.64 13.64 11.6K
14:51 13.65 13.65 13.63 13.64 10.7K
14:52 13.64 13.64 13.64 13.64 3.7K
14:53 13.63 13.64 13.62 13.62 30.3K
14:54 13.62 13.64 13.62 13.64 22.8K
14:55 13.63 13.63 13.63 13.63 14.7K
14:56 13.63 13.63 13.62 13.63 5.1K
14:57 13.63 13.63 13.60 13.60 23.6K
14:58 13.60 13.60 13.59 13.60 30.9K
15:00 13.60 13.61 13.60 13.61 93.3K
15:01 13.61 13.62 13.61 13.62 24.8K
15:02 13.62 13.64 13.62 13.64 16.0K
15:03 13.63 13.63 13.61 13.62 31.9K
15:04 13.63 13.63 13.63 13.63 5.1K
15:05 13.63 13.63 13.62 13.62 2.3K
15:06 13.62 13.62 13.62 13.62 15.5K
15:07 13.62 13.62 13.60 13.61 13.7K
15:08 13.61 13.62 13.61 13.62 16.8K
15:09 13.62 13.62 13.62 13.62 10.3K
15:10 13.62 13.62 13.62 13.62 2.5K
15:11 13.62 13.63 13.61 13.63 9.7K
15:12 13.63 13.63 13.62 13.62 19.5K
15:13 13.62 13.62 13.61 13.61 14.4K
15:14 13.62 13.62 13.62 13.62 2.7K
15:15 13.62 13.62 13.60 13.60 30.6K
15:16 13.60 13.62 13.60 13.62 11.7K
15:17 13.62 13.63 13.62 13.63 11.8K
15:18 13.62 13.63 13.62 13.62 20.0K
15:19 13.62 13.62 13.62 13.62 14.3K
15:20 13.62 13.63 13.62 13.63 12.1K
15:21 13.63 13.63 13.62 13.63 9.6K
15:22 13.63 13.63 13.63 13.63 6.1K
15:23 13.63 13.63 13.63 13.63 6.3K
15:24 13.63 13.63 13.62 13.63 33.2K
15:25 13.63 13.63 13.61 13.62 23.7K
15:26 13.62 13.62 13.62 13.62 15.3K
15:27 13.62 13.62 13.62 13.62 2.5K
15:28 13.62 13.63 13.62 13.63 19.1K
15:29 13.62 13.62 13.61 13.61 26.1K
15:30 13.62 13.62 13.61 13.61 30.4K
15:31 13.61 13.61 13.60 13.61 85.8K
15:32 13.61 13.61 13.61 13.61 23.5K
15:33 13.60 13.61 13.60 13.60 159.8K
15:34 13.60 13.61 13.60 13.61 22.9K
15:35 13.61 13.61 13.60 13.60 34.7K
15:36 13.60 13.60 13.60 13.60 7.8K
15:37 13.60 13.60 13.60 13.60 7.2K
15:38 13.60 13.60 13.59 13.60 19.3K
15:39 13.60 13.60 13.59 13.60 27.8K
15:40 13.59 13.61 13.59 13.61 115.0K
15:41 13.61 13.61 13.61 13.61 71.6K
15:42 13.61 13.62 13.60 13.62 80.9K
15:43 13.62 13.62 13.61 13.62 25.7K
15:44 13.62 13.62 13.60 13.60 80.0K
15:45 13.60 13.60 13.59 13.59 111.4K
15:46 13.59 13.59 13.57 13.58 33.2K
15:47 13.57 13.58 13.57 13.58 40.8K
15:48 13.58 13.58 13.58 13.58 12.8K
15:49 13.58 13.59 13.57 13.59 172.9K
15:50 13.59 13.59 13.55 13.55 101.7K
15:51 13.55 13.56 13.55 13.56 76.4K
15:52 13.56 13.58 13.56 13.58 43.3K
15:53 13.58 13.59 13.58 13.59 35.4K
15:54 13.59 13.59 13.57 13.57 90.1K
15:55 13.56 13.57 13.56 13.57 70.1K
15:56 13.56 13.57 13.56 13.57 32.5K
15:57 13.57 13.57 13.56 13.57 176.6K
15:58 13.57 13.57 13.54 13.55 238.7K
15:59 13.56 13.56 13.53 13.54 1,351.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar