16,604$
1,24%
Echtzeit-Aktienkurs Kimbell Royalty Partners LP
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 16,53 | 16,66 | 16,45 | 16,62 | 1,34% | 461.045,00 |
| 08.05.2024 | 16,59 | 16,70 | 16,39 | 16,40 | -0,85% | 470.062,00 |
| 07.05.2024 | 16,36 | 16,59 | 16,35 | 16,54 | 1,29% | 944.081,00 |
| 06.05.2024 | 16,19 | 16,47 | 16,17 | 16,33 | 1,55% | 676.855,00 |
| 03.05.2024 | 16,11 | 16,14 | 15,81 | 16,08 | 0,50% | 258.923,00 |
| 02.05.2024 | 16,09 | 16,14 | 15,82 | 16,00 | 2,37% | 460.774,00 |
| 01.05.2024 | 15,84 | 15,89 | 15,52 | 15,63 | -1,33% | 311.831,00 |
| 30.04.2024 | 16,34 | 16,34 | 15,84 | 15,84 | -2,10% | 233.671,00 |
| 29.04.2024 | 16,17 | 16,20 | 16,01 | 16,18 | 0,31% | 140.228,00 |
| 26.04.2024 | 16,06 | 16,20 | 15,96 | 16,13 | 0,56% | 210.741,00 |
| 25.04.2024 | 15,90 | 16,05 | 15,79 | 16,04 | 0,56% | 195.753,00 |
| 24.04.2024 | 15,98 | 16,04 | 15,90 | 15,95 | -0,37% | 261.172,00 |
| 23.04.2024 | 15,93 | 16,10 | 15,88 | 16,01 | 0,82% | 215.690,00 |
| 22.04.2024 | 16,16 | 16,25 | 15,85 | 15,88 | -1,31% | 414.152,00 |
| 19.04.2024 | 15,98 | 16,17 | 15,94 | 16,09 | 0,81% | 260.999,00 |
| 18.04.2024 | 16,00 | 16,12 | 15,90 | 15,96 | -0,25% | 211.254,00 |
| 17.04.2024 | 15,84 | 16,02 | 15,80 | 16,00 | 0,88% | 220.248,00 |
| 16.04.2024 | 15,84 | 15,88 | 15,66 | 15,86 | -0,19% | 213.059,00 |
| 15.04.2024 | 16,13 | 16,21 | 15,76 | 15,89 | -0,94% | 273.189,00 |
| 12.04.2024 | 16,38 | 16,53 | 15,96 | 16,04 | -1,53% | 360.430,00 |
| 11.04.2024 | 16,25 | 16,47 | 16,13 | 16,29 | -0,12% | 264.977,00 |
| 10.04.2024 | 16,31 | 16,37 | 16,17 | 16,31 | 0,06% | 182.618,00 |
| 09.04.2024 | 16,19 | 16,32 | 16,13 | 16,30 | 0,80% | 242.216,00 |
| 08.04.2024 | 16,17 | 16,27 | 16,09 | 16,17 | 0,19% | 225.275,00 |
| 05.04.2024 | 16,15 | 16,16 | 16,00 | 16,14 | 0,75% | 242.100,00 |
| 04.04.2024 | 16,01 | 16,17 | 16,01 | 16,02 | 0,12% | 255.784,00 |
| 03.04.2024 | 15,95 | 16,10 | 15,92 | 16,00 | 0,76% | 388.849,00 |
| 02.04.2024 | 15,80 | 15,93 | 15,75 | 15,88 | 0,76% | 249.834,00 |
| 01.04.2024 | 15,60 | 15,79 | 15,50 | 15,76 | 1,55% | 267.220,00 |
| 28.03.2024 | 15,61 | 15,67 | 15,51 | 15,52 | -0,51% | 381.134,00 |
| 27.03.2024 | 15,60 | 15,64 | 15,50 | 15,60 | 0,65% | 301.217,00 |
| 26.03.2024 | 15,67 | 15,71 | 15,50 | 15,50 | -0,90% | 193.550,00 |
| 25.03.2024 | 15,59 | 15,72 | 15,58 | 15,64 | 0,58% | 235.515,00 |
| 22.03.2024 | 15,65 | 15,65 | 15,52 | 15,55 | -0,58% | 195.031,00 |
| 21.03.2024 | 15,62 | 15,65 | 15,50 | 15,64 | -0,19% | 250.370,00 |
| 20.03.2024 | 15,65 | 15,68 | 15,50 | 15,67 | 0,26% | 352.765,00 |
| 19.03.2024 | 15,45 | 15,64 | 15,38 | 15,63 | 1,17% | 351.853,00 |
| 18.03.2024 | 15,31 | 15,48 | 15,26 | 15,45 | 1,38% | 307.047,00 |
| 15.03.2024 | 15,09 | 15,26 | 15,06 | 15,24 | 0,99% | 266.097,00 |
| 14.03.2024 | 15,15 | 15,25 | 15,04 | 15,09 | -0,46% | 236.203,00 |
| 13.03.2024 | 15,34 | 15,42 | 15,14 | 15,16 | -0,72% | 246.896,00 |
| 12.03.2024 | 15,25 | 15,28 | 15,11 | 15,27 | -2,68% | 396.847,00 |
| 11.03.2024 | 15,75 | 15,80 | 15,63 | 15,69 | -0,63% | 513.157,00 |
| 08.03.2024 | 15,60 | 15,88 | 15,60 | 15,79 | 1,15% | 448.084,00 |
| 07.03.2024 | 15,46 | 15,67 | 15,43 | 15,61 | 1,17% | 295.773,00 |
| 06.03.2024 | 15,58 | 15,58 | 15,18 | 15,43 | 0,00% | 488.375,00 |
| 05.03.2024 | 15,43 | 15,60 | 15,40 | 15,43 | -0,13% | 419.769,00 |
| 04.03.2024 | 15,65 | 15,69 | 15,45 | 15,45 | -1,28% | 286.473,00 |
| 01.03.2024 | 15,70 | 15,80 | 15,61 | 15,65 | -0,25% | 404.315,00 |
| 29.02.2024 | 15,47 | 15,70 | 15,45 | 15,69 | 1,62% | 455.748,00 |
| 28.02.2024 | 15,40 | 15,49 | 15,30 | 15,44 | 0,19% | 231.076,00 |
| 27.02.2024 | 15,37 | 15,47 | 15,26 | 15,41 | 0,06% | 300.092,00 |
| 26.02.2024 | 15,44 | 15,51 | 15,26 | 15,40 | -0,19% | 262.470,00 |
| 23.02.2024 | 15,39 | 15,51 | 15,30 | 15,43 | -0,58% | 259.314,00 |
| 22.02.2024 | 15,29 | 15,67 | 15,15 | 15,52 | 0,91% | 480.241,00 |
| 21.02.2024 | 15,38 | 15,59 | 15,22 | 15,38 | 0,00% | 460.447,00 |
| 20.02.2024 | 15,64 | 15,81 | 15,36 | 15,38 | -2,10% | 392.819,00 |
| 16.02.2024 | 15,60 | 15,81 | 15,50 | 15,71 | 0,90% | 319.962,00 |
| 15.02.2024 | 15,30 | 15,60 | 15,28 | 15,57 | 2,17% | 292.472,00 |
| 14.02.2024 | 15,06 | 15,25 | 15,01 | 15,24 | 0,93% | 272.982,00 |
| 13.02.2024 | 15,20 | 15,20 | 14,98 | 15,10 | -0,79% | 358.010,00 |
| 12.02.2024 | 15,12 | 15,30 | 15,09 | 15,22 | 0,86% | 400.480,00 |
| 09.02.2024 | 15,24 | 15,27 | 15,01 | 15,09 | -1,18% | 322.340,00 |
| 08.02.2024 | 15,05 | 15,27 | 15,02 | 15,27 | 1,26% | 346.135,00 |
| 07.02.2024 | 14,91 | 15,08 | 14,84 | 15,08 | 1,34% | 283.041,00 |
| 06.02.2024 | 14,80 | 15,04 | 14,75 | 14,88 | 0,95% | 320.498,00 |
| 05.02.2024 | 14,85 | 14,87 | 14,57 | 14,74 | -0,87% | 406.024,00 |
| 02.02.2024 | 15,00 | 15,00 | 14,80 | 14,87 | -0,73% | 293.325,00 |
| 01.02.2024 | 15,06 | 15,18 | 14,86 | 14,98 | -0,27% | 511.119,00 |
| 31.01.2024 | 15,29 | 15,34 | 14,98 | 15,02 | -1,38% | 351.698,00 |
| 30.01.2024 | 15,03 | 15,31 | 15,01 | 15,23 | 1,53% | 471.094,00 |
| 29.01.2024 | 15,00 | 15,06 | 14,86 | 15,00 | 0,07% | 335.903,00 |
| 26.01.2024 | 14,88 | 15,05 | 14,85 | 14,99 | 0,33% | 329.685,00 |
| 25.01.2024 | 14,99 | 14,99 | 14,77 | 14,94 | 0,61% | 398.980,00 |
| 24.01.2024 | 14,99 | 14,99 | 14,82 | 14,85 | -0,13% | 347.758,00 |
| 23.01.2024 | 14,83 | 14,97 | 14,75 | 14,87 | 0,47% | 347.976,00 |
| 22.01.2024 | 14,72 | 14,87 | 14,61 | 14,80 | 0,89% | 311.139,00 |
| 19.01.2024 | 14,47 | 14,67 | 14,40 | 14,67 | 1,10% | 309.844,00 |
| 18.01.2024 | 14,40 | 14,54 | 14,30 | 14,51 | 0,83% | 319.349,00 |
| 17.01.2024 | 14,45 | 14,50 | 14,26 | 14,39 | -0,62% | 488.726,00 |
| 16.01.2024 | 14,75 | 14,78 | 14,46 | 14,48 | -1,36% | 406.621,00 |
| 12.01.2024 | 14,60 | 14,71 | 14,47 | 14,68 | 1,94% | 467.298,00 |
| 11.01.2024 | 14,69 | 14,76 | 14,40 | 14,40 | -1,71% | 731.842,00 |
| 10.01.2024 | 14,85 | 14,88 | 14,62 | 14,65 | -1,15% | 485.026,00 |
| 09.01.2024 | 15,00 | 15,00 | 14,72 | 14,82 | -1,07% | 324.964,00 |
| 08.01.2024 | 14,84 | 15,07 | 14,72 | 14,98 | 0,00% | 533.420,00 |
| 05.01.2024 | 15,19 | 15,26 | 14,70 | 14,98 | -1,58% | 903.706,00 |
| 04.01.2024 | 15,50 | 15,56 | 15,17 | 15,22 | -1,42% | 317.279,00 |
| 03.01.2024 | 15,18 | 15,45 | 15,17 | 15,44 | 1,78% | 284.561,00 |
| 02.01.2024 | 15,13 | 15,27 | 15,05 | 15,17 | 0,80% | 360.008,00 |
| 29.12.2023 | 15,19 | 15,23 | 15,05 | 15,05 | -1,25% | 371.332,00 |
| 28.12.2023 | 15,30 | 15,34 | 15,20 | 15,24 | -0,72% | 335.977,00 |
| 27.12.2023 | 15,36 | 15,42 | 15,27 | 15,35 | 0,39% | 227.618,00 |
| 26.12.2023 | 15,30 | 15,44 | 15,29 | 15,29 | 0,26% | 222.288,00 |
| 22.12.2023 | 15,37 | 15,50 | 15,21 | 15,25 | -0,26% | 533.599,00 |
| 21.12.2023 | 15,25 | 15,40 | 15,18 | 15,29 | 0,46% | 411.118,00 |
| 20.12.2023 | 15,33 | 15,49 | 15,20 | 15,22 | -0,91% | 213.274,00 |
| 19.12.2023 | 15,27 | 15,39 | 15,19 | 15,36 | 0,52% | 327.853,00 |
| 18.12.2023 | 15,44 | 15,59 | 15,24 | 15,28 | 0,07% | 362.853,00 |
| 15.12.2023 | 15,12 | 15,33 | 15,12 | 15,27 | 0,93% | 834.922,00 |