Echtzeit-Aktienkurs BP Prudhoe Bay Royalty Trust
Bid:
Ask:
Aktienkurse zur BP Prudhoe Bay Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,43 | 4,67 | 4,19 | 4,31 | -10,96% | - |
| 25.02.2021 | 4,59 | 4,94 | 4,59 | 4,84 | 3,98% | - |
| 24.02.2021 | 4,58 | 4,65 | 4,44 | 4,65 | 7,14% | - |
| 23.02.2021 | 4,14 | 4,44 | 3,98 | 4,34 | -1,14% | - |
| 22.02.2021 | 4,28 | 4,39 | 4,27 | 4,39 | 2,09% | - |
| 19.02.2021 | 4,05 | 4,30 | 0,00 | 4,30 | 1,78% | - |
| 18.02.2021 | 4,19 | 4,33 | 4,05 | 4,23 | -7,14% | - |
| 17.02.2021 | 4,36 | 4,55 | 4,36 | 4,55 | -0,66% | - |
| 16.02.2021 | 4,52 | 5,28 | 4,36 | 4,58 | 12,25% | - |
| 12.02.2021 | 4,03 | 4,17 | 3,99 | 4,08 | 2,77% | - |
| 11.02.2021 | 3,95 | 4,11 | 0,00 | 3,97 | 0,51% | - |
| 10.02.2021 | 4,15 | 4,15 | 3,78 | 3,95 | -4,01% | - |
| 09.02.2021 | 3,97 | 4,13 | 0,00 | 4,12 | 3,65% | - |
| 08.02.2021 | 3,76 | 3,98 | 3,68 | 3,97 | 9,52% | - |
| 05.02.2021 | 3,59 | 3,68 | 3,52 | 3,63 | 0,97% | - |
| 04.02.2021 | 3,59 | 3,60 | 3,59 | 3,59 | 1,84% | - |
| 03.02.2021 | 3,11 | 3,55 | 3,09 | 3,53 | 16,14% | - |
| 02.02.2021 | 2,98 | 3,10 | 2,98 | 3,04 | 3,06% | - |
| 01.02.2021 | 2,99 | 3,02 | 2,91 | 2,95 | -2,81% | - |
| 29.01.2021 | 3,11 | 3,13 | 2,91 | 3,03 | -6,63% | - |
| 28.01.2021 | 3,10 | 3,25 | 0,00 | 3,25 | 4,68% | - |
| 27.01.2021 | 3,01 | 3,17 | 2,99 | 3,10 | 5,08% | - |
| 26.01.2021 | 3,05 | 3,05 | 2,94 | 2,95 | -0,67% | - |
| 25.01.2021 | 2,89 | 2,97 | 2,76 | 2,97 | 1,37% | - |
| 22.01.2021 | 2,87 | 2,98 | 2,82 | 2,93 | -0,68% | - |
| 21.01.2021 | 2,93 | 2,99 | 2,91 | 2,95 | -0,17% | - |
| 20.01.2021 | 2,84 | 2,96 | 2,80 | 2,96 | 4,05% | - |
| 19.01.2021 | 2,79 | 2,88 | 2,73 | 2,84 | -3,40% | - |
| 15.01.2021 | 2,93 | 3,02 | 2,93 | 2,94 | -2,16% | - |
| 14.01.2021 | 2,99 | 3,01 | 2,92 | 3,01 | 2,21% | - |
| 13.01.2021 | 3,08 | 3,08 | 2,87 | 2,94 | -5,62% | - |
| 12.01.2021 | 3,18 | 3,18 | 3,03 | 3,12 | 1,47% | - |
| 11.01.2021 | 3,26 | 3,29 | 3,07 | 3,07 | -8,22% | - |
| 08.01.2021 | 3,25 | 3,39 | 3,24 | 3,35 | 0,60% | - |
| 07.01.2021 | 2,99 | 3,42 | 2,98 | 3,33 | 16,06% | - |
| 06.01.2021 | 2,68 | 2,91 | 2,68 | 2,87 | -0,87% | - |
| 05.01.2021 | 2,74 | 2,92 | 2,74 | 2,89 | 6,64% | - |
| 04.01.2021 | 2,59 | 2,89 | 2,53 | 2,71 | 13,87% | - |
| 31.12.2020 | 2,44 | 2,50 | 2,34 | 2,38 | -4,03% | - |
| 30.12.2020 | 2,56 | 2,67 | 2,46 | 2,48 | -4,25% | - |
| 29.12.2020 | 2,55 | 2,66 | 2,47 | 2,59 | -2,26% | - |
| 28.12.2020 | 2,90 | 2,91 | 2,62 | 2,65 | -11,52% | - |
| 24.12.2020 | 2,83 | 3,00 | 2,80 | 3,00 | 3,99% | - |
| 23.12.2020 | 2,94 | 3,02 | 2,86 | 2,88 | 2,13% | - |
| 22.12.2020 | 2,85 | 2,96 | 2,80 | 2,82 | -0,35% | - |
| 21.12.2020 | 2,95 | 3,10 | 2,79 | 2,83 | -8,56% | - |
| 18.12.2020 | 3,07 | 3,19 | 3,04 | 3,10 | -0,64% | - |
| 17.12.2020 | 3,21 | 3,21 | 2,99 | 3,12 | -4,01% | - |
| 16.12.2020 | 3,32 | 3,35 | 3,16 | 3,25 | -6,75% | - |
| 15.12.2020 | 3,40 | 3,58 | 3,16 | 3,48 | 3,42% | - |
| 14.12.2020 | 3,61 | 3,61 | 3,36 | 3,37 | -9,54% | - |
| 11.12.2020 | 4,10 | 4,16 | 3,39 | 3,72 | -11,22% | - |
| 10.12.2020 | 3,47 | 10,59 | 3,45 | 4,19 | 34,08% | - |
| 09.12.2020 | 3,36 | 3,43 | 3,02 | 3,13 | 2,80% | - |
| 08.12.2020 | 3,02 | 3,04 | 3,01 | 3,04 | 15,37% | - |
| 07.12.2020 | 2,59 | 2,78 | 2,54 | 2,64 | 7,11% | - |
| 04.12.2020 | 2,30 | 2,50 | 2,28 | 2,46 | 4,90% | - |
| 03.12.2020 | 2,31 | 2,39 | 2,00 | 2,35 | 6,11% | - |
| 02.12.2020 | 2,17 | 2,34 | 2,16 | 2,21 | 6,76% | - |
| 01.12.2020 | 2,26 | 2,30 | 2,07 | 2,07 | -4,17% | - |
| 30.11.2020 | 2,28 | 2,28 | 2,03 | 2,16 | -4,42% | - |
| 27.11.2020 | 2,23 | 2,28 | 2,21 | 2,26 | 4,39% | - |
| 25.11.2020 | 2,16 | 2,17 | 2,16 | 2,17 | -10,35% | - |
| 24.11.2020 | 1,75 | 2,51 | 1,73 | 2,42 | 45,48% | - |
| 23.11.2020 | 1,72 | 1,80 | 1,66 | 1,66 | -2,92% | - |
| 20.11.2020 | 1,71 | 1,74 | 1,69 | 1,71 | 1,79% | - |
| 19.11.2020 | 1,77 | 1,77 | 1,66 | 1,68 | -3,45% | - |
| 18.11.2020 | 1,80 | 1,92 | 1,71 | 1,74 | -0,29% | - |
| 17.11.2020 | 1,75 | 1,75 | 1,75 | 1,75 | 4,80% | - |
| 16.11.2020 | 1,63 | 1,67 | 1,61 | 1,67 | 6,39% | - |
| 13.11.2020 | 1,61 | 1,61 | 1,52 | 1,57 | -8,75% | - |
| 12.11.2020 | 1,73 | 1,80 | 1,70 | 1,72 | -7,80% | - |
| 11.11.2020 | 1,89 | 1,90 | 1,85 | 1,86 | 22,77% | - |
| 10.11.2020 | 1,52 | 1,55 | 1,48 | 1,52 | 1,34% | - |
| 09.11.2020 | 1,38 | 1,57 | 1,38 | 1,50 | 17,25% | - |
| 06.11.2020 | 1,33 | 1,35 | 1,26 | 1,28 | -3,04% | - |
| 05.11.2020 | 1,34 | 1,38 | 1,29 | 1,32 | -0,75% | - |
| 04.11.2020 | 1,35 | 1,35 | 1,32 | 1,33 | -2,21% | - |
| 03.11.2020 | 1,33 | 1,40 | 1,30 | 1,36 | 0,00% | - |
| 02.11.2020 | 1,35 | 1,36 | 1,31 | 1,36 | 4,23% | - |
| 30.10.2020 | 1,32 | 1,32 | 0,00 | 1,30 | 1,96% | - |
| 29.10.2020 | 1,27 | 1,31 | 1,27 | 1,28 | -3,04% | - |
| 28.10.2020 | 1,31 | 1,34 | 1,30 | 1,32 | -3,31% | - |
| 27.10.2020 | 1,40 | 1,41 | 1,36 | 1,36 | -3,89% | - |
| 26.10.2020 | 1,43 | 1,45 | 1,41 | 1,42 | -3,08% | - |
| 23.10.2020 | 1,51 | 1,51 | 1,45 | 1,46 | 1,04% | - |
| 22.10.2020 | 1,43 | 1,48 | 1,42 | 1,45 | -1,37% | - |
| 21.10.2020 | 1,44 | 1,47 | 1,41 | 1,47 | 0,69% | - |
| 20.10.2020 | 1,47 | 1,48 | 1,40 | 1,46 | -2,35% | - |
| 19.10.2020 | 1,48 | 1,49 | 1,45 | 1,49 | 1,02% | - |
| 16.10.2020 | 1,48 | 1,54 | 1,47 | 1,48 | 0,34% | - |
| 15.10.2020 | 1,47 | 1,48 | 1,47 | 1,47 | -2,00% | - |
| 14.10.2020 | 1,49 | 1,50 | 1,46 | 1,50 | 0,67% | - |
| 13.10.2020 | 1,56 | 1,57 | 1,46 | 1,49 | -3,56% | - |
| 12.10.2020 | 1,56 | 1,57 | 1,52 | 1,55 | -1,59% | - |
| 09.10.2020 | 1,59 | 1,61 | 1,54 | 1,57 | -1,88% | - |
| 08.10.2020 | 1,50 | 1,64 | 1,50 | 1,60 | 4,58% | - |
| 07.10.2020 | 1,48 | 1,54 | 1,46 | 1,53 | 3,73% | - |
| 06.10.2020 | 1,48 | 1,50 | 1,46 | 1,48 | 1,03% | - |
| 05.10.2020 | 1,49 | 1,49 | 1,46 | 1,46 | 0,00% | - |