561,740$
0,57%
Echtzeit-Aktienkurs TEXAS PACIFIC LAND TRUST
Bid:
Ask:
Aktienkurse zur TEXAS PACIFIC LAND TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 562,10 | 566,84 | 559,31 | 561,62 | 0,55% | 44.029,00 |
| 02.05.2024 | 563,95 | 565,88 | 558,00 | 558,56 | -0,02% | 49.046,00 |
| 01.05.2024 | 575,50 | 582,21 | 555,71 | 558,69 | -3,06% | 58.113,00 |
| 30.04.2024 | 599,34 | 600,00 | 574,23 | 576,30 | -4,33% | 97.577,00 |
| 29.04.2024 | 596,15 | 607,89 | 595,39 | 602,40 | 1,13% | 69.451,00 |
| 26.04.2024 | 591,30 | 599,00 | 587,00 | 595,67 | 0,62% | 56.932,00 |
| 25.04.2024 | 589,38 | 598,34 | 579,53 | 592,02 | 0,51% | 46.800,00 |
| 24.04.2024 | 586,69 | 589,91 | 579,94 | 589,01 | 0,20% | 52.559,00 |
| 23.04.2024 | 580,91 | 592,39 | 580,91 | 587,81 | 0,34% | 41.440,00 |
| 22.04.2024 | 579,55 | 593,49 | 578,36 | 585,81 | 0,55% | 40.937,00 |
| 19.04.2024 | 581,56 | 589,07 | 577,57 | 582,60 | 0,03% | 63.072,00 |
| 18.04.2024 | 585,52 | 594,20 | 579,00 | 582,40 | -0,44% | 63.098,00 |
| 17.04.2024 | 586,03 | 597,32 | 579,30 | 584,96 | -0,34% | 66.431,00 |
| 16.04.2024 | 580,11 | 591,64 | 576,91 | 586,93 | 0,52% | 50.437,00 |
| 15.04.2024 | 608,81 | 610,93 | 582,33 | 583,91 | -3,60% | 95.496,00 |
| 12.04.2024 | 605,90 | 633,07 | 603,83 | 605,72 | 0,70% | 75.387,00 |
| 11.04.2024 | 594,22 | 604,51 | 586,62 | 601,52 | 1,23% | 117.056,00 |
| 10.04.2024 | 585,00 | 596,01 | 572,20 | 594,22 | 0,82% | 104.210,00 |
| 09.04.2024 | 579,72 | 591,49 | 579,72 | 589,41 | 1,78% | 65.455,00 |
| 08.04.2024 | 595,09 | 595,09 | 577,77 | 579,12 | -2,87% | 71.652,00 |
| 05.04.2024 | 598,93 | 599,26 | 585,00 | 596,22 | -0,16% | 49.364,00 |
| 04.04.2024 | 587,00 | 601,23 | 587,00 | 597,16 | 1,75% | 99.674,00 |
| 03.04.2024 | 578,00 | 589,19 | 574,49 | 586,90 | 1,95% | 63.942,00 |
| 02.04.2024 | 574,65 | 586,91 | 566,44 | 575,66 | 0,80% | 85.717,00 |
| 01.04.2024 | 580,84 | 581,21 | 566,88 | 571,09 | -1,28% | 65.792,00 |
| 28.03.2024 | 576,50 | 579,39 | 569,99 | 578,51 | 0,38% | 105.827,00 |
| 27.03.2024 | 565,00 | 581,78 | 559,98 | 576,33 | -65,68% | 71.543,00 |
| 26.03.2024 | 1.731,33 | 1.748,81 | 1.673,96 | 1.679,18 | -2,63% | 38.066,00 |
| 25.03.2024 | 1.708,00 | 1.724,56 | 1.701,87 | 1.724,56 | 2,29% | 13.535,00 |
| 22.03.2024 | 1.705,21 | 1.710,99 | 1.675,95 | 1.685,87 | -0,83% | 27.414,00 |
| 21.03.2024 | 1.700,00 | 1.703,23 | 1.683,38 | 1.699,96 | 0,48% | 24.816,00 |
| 20.03.2024 | 1.686,00 | 1.695,33 | 1.660,00 | 1.691,80 | 0,34% | 25.661,00 |
| 19.03.2024 | 1.695,87 | 1.708,00 | 1.667,13 | 1.686,00 | 0,95% | 25.098,00 |
| 18.03.2024 | 1.677,04 | 1.707,52 | 1.663,22 | 1.670,10 | 0,22% | 31.175,00 |
| 15.03.2024 | 1.641,00 | 1.670,33 | 1.641,00 | 1.666,49 | 1,44% | 65.402,00 |
| 14.03.2024 | 1.625,00 | 1.651,76 | 1.620,00 | 1.642,81 | 2,26% | 33.951,00 |
| 13.03.2024 | 1.587,10 | 1.621,03 | 1.587,10 | 1.606,47 | 1,97% | 34.769,00 |
| 12.03.2024 | 1.549,00 | 1.577,99 | 1.528,16 | 1.575,47 | 1,45% | 22.983,00 |
| 11.03.2024 | 1.527,95 | 1.576,29 | 1.509,24 | 1.553,02 | 1,66% | 22.401,00 |
| 08.03.2024 | 1.536,00 | 1.558,81 | 1.516,09 | 1.527,72 | 1,74% | 30.219,00 |
| 07.03.2024 | 1.481,91 | 1.524,71 | 1.481,91 | 1.501,62 | 1,09% | 23.433,00 |
| 06.03.2024 | 1.529,81 | 1.529,81 | 1.480,20 | 1.485,44 | -2,00% | 25.969,00 |
| 05.03.2024 | 1.522,47 | 1.553,64 | 1.513,83 | 1.515,70 | -1,47% | 21.702,00 |
| 04.03.2024 | 1.563,75 | 1.563,75 | 1.534,55 | 1.538,29 | -1,75% | 19.556,00 |
| 01.03.2024 | 1.576,70 | 1.586,26 | 1.558,59 | 1.565,72 | -0,62% | 20.129,00 |
| 29.02.2024 | 1.565,03 | 1.584,06 | 1.559,22 | 1.575,42 | 2,15% | 37.355,00 |
| 28.02.2024 | 1.581,22 | 1.581,22 | 1.535,46 | 1.542,27 | -2,82% | 21.722,00 |
| 27.02.2024 | 1.562,57 | 1.587,10 | 1.562,57 | 1.587,10 | 1,72% | 22.898,00 |
| 26.02.2024 | 1.554,14 | 1.572,51 | 1.541,14 | 1.560,23 | -0,07% | 36.077,00 |
| 23.02.2024 | 1.556,19 | 1.566,53 | 1.540,00 | 1.561,36 | -0,13% | 19.076,00 |
| 22.02.2024 | 1.566,66 | 1.573,64 | 1.540,09 | 1.563,42 | 2,70% | 31.099,00 |
| 21.02.2024 | 1.484,20 | 1.553,71 | 1.484,20 | 1.522,38 | 2,11% | 31.438,00 |
| 20.02.2024 | 1.508,98 | 1.521,29 | 1.490,98 | 1.490,98 | -1,38% | 21.778,00 |
| 16.02.2024 | 1.491,87 | 1.528,47 | 1.491,87 | 1.511,81 | 1,63% | 22.676,00 |
| 15.02.2024 | 1.469,28 | 1.513,00 | 1.468,40 | 1.487,56 | 3,54% | 36.126,00 |
| 14.02.2024 | 1.447,13 | 1.450,00 | 1.416,45 | 1.436,68 | 0,85% | 23.796,00 |
| 13.02.2024 | 1.470,69 | 1.470,69 | 1.413,18 | 1.424,54 | -2,85% | 15.490,00 |
| 12.02.2024 | 1.475,98 | 1.480,96 | 1.448,49 | 1.466,35 | 0,02% | 21.231,00 |
| 09.02.2024 | 1.479,53 | 1.485,00 | 1.459,61 | 1.466,11 | -1,06% | 16.685,00 |
| 08.02.2024 | 1.500,00 | 1.519,62 | 1.467,87 | 1.481,82 | -0,61% | 24.861,00 |
| 07.02.2024 | 1.457,06 | 1.508,97 | 1.450,00 | 1.490,85 | 3,21% | 23.273,00 |
| 06.02.2024 | 1.435,49 | 1.453,23 | 1.434,93 | 1.444,43 | 1,08% | 26.635,00 |
| 05.02.2024 | 1.435,00 | 1.451,93 | 1.416,73 | 1.428,98 | -0,64% | 20.561,00 |
| 02.02.2024 | 1.438,76 | 1.444,50 | 1.402,85 | 1.438,14 | -0,79% | 19.715,00 |
| 01.02.2024 | 1.475,77 | 1.475,77 | 1.422,75 | 1.449,62 | -0,80% | 22.601,00 |
| 31.01.2024 | 1.514,34 | 1.514,34 | 1.454,84 | 1.461,33 | -2,83% | 22.723,00 |
| 30.01.2024 | 1.499,61 | 1.524,22 | 1.499,61 | 1.503,91 | -1,11% | 16.534,00 |
| 29.01.2024 | 1.497,59 | 1.520,85 | 1.497,59 | 1.520,85 | 2,16% | 13.555,00 |
| 26.01.2024 | 1.498,50 | 1.498,99 | 1.476,28 | 1.488,69 | -0,38% | 11.187,00 |
| 25.01.2024 | 1.499,99 | 1.510,00 | 1.475,00 | 1.494,42 | -0,74% | 23.471,00 |
| 24.01.2024 | 1.500,00 | 1.510,73 | 1.498,89 | 1.505,49 | 0,98% | 12.260,00 |
| 23.01.2024 | 1.478,47 | 1.493,12 | 1.467,19 | 1.490,86 | 0,13% | 14.087,00 |
| 22.01.2024 | 1.474,27 | 1.506,23 | 1.474,16 | 1.488,99 | 0,09% | 16.426,00 |
| 19.01.2024 | 1.482,84 | 1.487,66 | 1.470,01 | 1.487,66 | 0,22% | 14.425,00 |
| 18.01.2024 | 1.470,25 | 1.493,67 | 1.449,98 | 1.484,37 | 0,88% | 30.594,00 |
| 17.01.2024 | 1.461,08 | 1.489,18 | 1.452,78 | 1.471,40 | -0,25% | 17.210,00 |
| 16.01.2024 | 1.534,00 | 1.534,00 | 1.475,00 | 1.475,14 | -3,66% | 16.422,00 |
| 12.01.2024 | 1.528,47 | 1.535,00 | 1.509,51 | 1.531,22 | 1,51% | 16.457,00 |
| 11.01.2024 | 1.527,16 | 1.532,62 | 1.501,52 | 1.508,42 | -0,26% | 17.852,00 |
| 10.01.2024 | 1.526,22 | 1.526,22 | 1.490,00 | 1.512,29 | -1,28% | 18.911,00 |
| 09.01.2024 | 1.523,04 | 1.540,43 | 1.514,35 | 1.531,92 | -0,32% | 23.264,00 |
| 08.01.2024 | 1.531,41 | 1.545,15 | 1.519,42 | 1.536,77 | -1,19% | 30.355,00 |
| 05.01.2024 | 1.554,98 | 1.563,45 | 1.542,17 | 1.555,25 | 0,31% | 18.463,00 |
| 04.01.2024 | 1.595,58 | 1.595,58 | 1.550,50 | 1.550,50 | -2,83% | 23.675,00 |
| 03.01.2024 | 1.591,30 | 1.605,60 | 1.583,61 | 1.595,58 | -0,56% | 18.742,00 |
| 02.01.2024 | 1.592,79 | 1.625,95 | 1.587,40 | 1.604,61 | 2,05% | 23.402,00 |
| 29.12.2023 | 1.594,59 | 1.598,00 | 1.567,75 | 1.572,45 | -1,61% | 23.161,00 |
| 28.12.2023 | 1.631,59 | 1.635,00 | 1.597,66 | 1.598,12 | -2,38% | 16.027,00 |
| 27.12.2023 | 1.632,50 | 1.637,94 | 1.630,10 | 1.637,03 | -0,09% | 11.139,00 |
| 26.12.2023 | 1.615,70 | 1.640,66 | 1.609,27 | 1.638,51 | 1,41% | 12.488,00 |
| 22.12.2023 | 1.618,16 | 1.626,00 | 1.596,59 | 1.615,80 | -0,14% | 15.740,00 |
| 21.12.2023 | 1.613,75 | 1.618,02 | 1.587,54 | 1.618,02 | 0,27% | 27.737,00 |
| 20.12.2023 | 1.643,79 | 1.663,01 | 1.610,55 | 1.613,69 | -0,84% | 26.423,00 |
| 19.12.2023 | 1.603,10 | 1.629,29 | 1.595,83 | 1.627,37 | 1,56% | 28.653,00 |
| 18.12.2023 | 1.617,85 | 1.627,93 | 1.595,56 | 1.602,37 | 0,32% | 23.451,00 |
| 15.12.2023 | 1.607,11 | 1.609,00 | 1.583,85 | 1.597,23 | -0,42% | 95.447,00 |
| 14.12.2023 | 1.598,90 | 1.624,19 | 1.596,00 | 1.603,95 | 1,88% | 29.357,00 |
| 13.12.2023 | 1.544,16 | 1.579,69 | 1.542,20 | 1.574,41 | 1,86% | 36.878,00 |
| 12.12.2023 | 1.536,36 | 1.548,36 | 1.515,00 | 1.545,71 | -0,58% | 32.288,00 |
| 11.12.2023 | 1.546,72 | 1.568,43 | 1.540,40 | 1.554,65 | 0,55% | 24.056,00 |