Echtzeit-Aktienkurs Cross Timbers Royalty Trust
Bid:
Ask:
Aktienkurse zur Cross Timbers Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,86 | 9,27 | 8,50 | 8,91 | -0,61% | - |
| 25.02.2021 | 9,15 | 9,55 | 8,75 | 8,97 | -3,08% | - |
| 24.02.2021 | 9,76 | 9,76 | 9,25 | 9,25 | 0,65% | - |
| 23.02.2021 | 9,12 | 9,39 | 8,66 | 9,19 | -2,29% | - |
| 22.02.2021 | 9,41 | 9,41 | 9,41 | 9,41 | 3,87% | - |
| 19.02.2021 | 8,95 | 9,33 | 0,00 | 9,06 | -2,48% | - |
| 18.02.2021 | 8,84 | 9,46 | 8,64 | 9,29 | 1,53% | - |
| 17.02.2021 | 8,72 | 9,56 | 8,35 | 9,15 | 7,97% | - |
| 16.02.2021 | 8,61 | 8,78 | 8,26 | 8,47 | 3,86% | - |
| 12.02.2021 | 8,02 | 8,35 | 7,85 | 8,16 | 0,62% | - |
| 11.02.2021 | 7,67 | 8,30 | 0,00 | 8,11 | -0,12% | - |
| 10.02.2021 | 8,13 | 8,61 | 0,00 | 8,12 | -1,64% | - |
| 09.02.2021 | 7,88 | 8,46 | 0,00 | 8,25 | 1,16% | - |
| 08.02.2021 | 7,89 | 8,40 | 7,89 | 8,16 | 0,62% | - |
| 05.02.2021 | 8,06 | 8,30 | 7,88 | 8,11 | 0,19% | - |
| 04.02.2021 | 8,05 | 8,29 | 7,69 | 8,09 | 2,47% | - |
| 03.02.2021 | 7,60 | 7,91 | 7,54 | 7,90 | 5,69% | - |
| 02.02.2021 | 7,56 | 7,81 | 7,33 | 7,47 | -1,71% | - |
| 01.02.2021 | 7,70 | 7,79 | 7,18 | 7,60 | -0,91% | - |
| 29.01.2021 | 7,77 | 7,99 | 7,38 | 7,67 | -2,85% | - |
| 28.01.2021 | 8,11 | 8,24 | 7,56 | 7,90 | -3,90% | - |
| 27.01.2021 | 8,22 | 8,61 | 7,97 | 8,22 | -0,73% | - |
| 26.01.2021 | 8,26 | 8,45 | 8,07 | 8,28 | 0,18% | - |
| 25.01.2021 | 8,71 | 8,71 | 8,26 | 8,26 | -0,60% | - |
| 22.01.2021 | 8,43 | 8,45 | 8,04 | 8,31 | 0,61% | - |
| 21.01.2021 | 8,32 | 8,54 | 8,12 | 8,26 | -0,60% | - |
| 20.01.2021 | 8,42 | 8,56 | 8,17 | 8,31 | -1,54% | - |
| 19.01.2021 | 8,55 | 8,59 | 8,13 | 8,44 | 1,38% | - |
| 15.01.2021 | 8,31 | 8,78 | 8,08 | 8,33 | -1,71% | - |
| 14.01.2021 | 8,58 | 8,74 | 8,33 | 8,47 | -0,76% | - |
| 13.01.2021 | 8,48 | 8,70 | 8,13 | 8,54 | 2,28% | - |
| 12.01.2021 | 8,26 | 8,66 | 8,19 | 8,35 | 1,40% | - |
| 11.01.2021 | 8,27 | 8,49 | 8,10 | 8,23 | -1,08% | - |
| 08.01.2021 | 8,28 | 8,66 | 8,22 | 8,32 | 1,34% | - |
| 07.01.2021 | 8,07 | 8,38 | 8,04 | 8,21 | -1,20% | - |
| 06.01.2021 | 8,43 | 8,59 | 7,93 | 8,31 | -0,89% | - |
| 05.01.2021 | 8,37 | 8,56 | 8,36 | 8,39 | 1,95% | - |
| 04.01.2021 | 8,25 | 8,34 | 8,23 | 8,23 | -0,36% | - |
| 31.12.2020 | 8,03 | 8,46 | 7,99 | 8,26 | -0,78% | - |
| 30.12.2020 | 8,07 | 8,52 | 7,99 | 8,32 | -2,12% | - |
| 29.12.2020 | 8,56 | 8,57 | 8,17 | 8,50 | 1,07% | - |
| 28.12.2020 | 8,61 | 8,66 | 8,19 | 8,41 | 2,31% | - |
| 24.12.2020 | 8,43 | 8,65 | 8,22 | 8,22 | -1,62% | - |
| 23.12.2020 | 8,26 | 8,63 | 8,17 | 8,36 | 0,36% | - |
| 22.12.2020 | 8,79 | 8,79 | 8,11 | 8,33 | -0,18% | - |
| 21.12.2020 | 8,34 | 8,34 | 8,34 | 8,34 | -1,13% | - |
| 18.12.2020 | 8,33 | 8,82 | 8,15 | 8,44 | 2,43% | - |
| 17.12.2020 | 7,99 | 8,41 | 7,99 | 8,24 | 0,30% | - |
| 16.12.2020 | 8,33 | 8,36 | 7,91 | 8,21 | 0,18% | - |
| 15.12.2020 | 7,87 | 8,22 | 7,65 | 8,20 | 1,80% | - |
| 14.12.2020 | 7,92 | 8,25 | 7,91 | 8,05 | 0,88% | - |
| 11.12.2020 | 7,93 | 8,09 | 7,76 | 7,98 | 1,79% | - |
| 10.12.2020 | 7,79 | 8,06 | 7,78 | 7,84 | 1,82% | - |
| 09.12.2020 | 7,86 | 8,06 | 7,58 | 7,70 | -1,66% | - |
| 08.12.2020 | 7,51 | 8,03 | 7,51 | 7,83 | -4,63% | - |
| 07.12.2020 | 7,14 | 8,21 | 7,14 | 8,21 | 5,12% | - |
| 04.12.2020 | 7,86 | 8,04 | 7,62 | 7,81 | -0,13% | - |
| 03.12.2020 | 8,10 | 8,10 | 7,72 | 7,82 | -5,21% | - |
| 02.12.2020 | 7,94 | 8,25 | 7,42 | 8,25 | 5,43% | - |
| 01.12.2020 | 8,30 | 8,30 | 7,82 | 7,83 | -2,67% | - |
| 30.11.2020 | 8,30 | 8,42 | 7,91 | 8,04 | -2,07% | - |
| 27.11.2020 | 8,43 | 8,45 | 8,05 | 8,21 | -2,03% | - |
| 25.11.2020 | 8,28 | 8,54 | 8,06 | 8,38 | 1,95% | - |
| 24.11.2020 | 8,27 | 8,67 | 8,17 | 8,22 | -0,78% | - |
| 23.11.2020 | 8,29 | 8,38 | 8,29 | 8,29 | 2,54% | - |
| 20.11.2020 | 8,06 | 8,30 | 7,81 | 8,08 | 6,53% | - |
| 19.11.2020 | 7,59 | 7,59 | 7,59 | 7,59 | -7,27% | - |
| 18.11.2020 | 7,92 | 8,33 | 7,82 | 8,18 | 2,96% | - |
| 17.11.2020 | 8,00 | 8,16 | 7,52 | 7,95 | -2,87% | - |
| 16.11.2020 | 8,61 | 8,77 | 8,18 | 8,18 | -2,97% | - |
| 13.11.2020 | 7,93 | 8,47 | 7,92 | 8,43 | 2,18% | - |
| 12.11.2020 | 7,55 | 8,53 | 7,55 | 8,25 | 3,13% | - |
| 11.11.2020 | 8,01 | 8,01 | 7,93 | 8,00 | 0,76% | - |
| 10.11.2020 | 7,66 | 8,06 | 7,17 | 7,94 | 3,59% | - |
| 09.11.2020 | 8,08 | 8,08 | 7,63 | 7,67 | 1,86% | - |
| 06.11.2020 | 7,67 | 7,67 | 7,16 | 7,53 | 4,15% | - |
| 05.11.2020 | 6,93 | 7,28 | 6,70 | 7,23 | 2,41% | - |
| 04.11.2020 | 7,07 | 7,25 | 6,87 | 7,06 | -4,73% | - |
| 03.11.2020 | 7,29 | 7,65 | 7,03 | 7,41 | 4,89% | - |
| 02.11.2020 | 7,24 | 7,41 | 7,06 | 7,06 | -3,09% | - |
| 30.10.2020 | 7,01 | 7,40 | 6,88 | 7,29 | 5,73% | - |
| 29.10.2020 | 6,61 | 6,89 | 6,45 | 6,89 | -0,07% | - |
| 28.10.2020 | 7,23 | 7,23 | 6,60 | 6,90 | -1,85% | - |
| 27.10.2020 | 6,63 | 7,20 | 6,63 | 7,03 | 6,36% | - |
| 26.10.2020 | 6,61 | 6,61 | 6,46 | 6,61 | 0,99% | - |
| 23.10.2020 | 6,23 | 6,68 | 6,23 | 6,54 | 5,91% | - |
| 22.10.2020 | 5,86 | 6,37 | 5,86 | 6,18 | 1,81% | - |
| 21.10.2020 | 6,32 | 6,32 | 5,92 | 6,07 | -3,04% | - |
| 20.10.2020 | 5,83 | 6,26 | 0,00 | 6,26 | 8,97% | - |
| 19.10.2020 | 5,87 | 5,88 | 5,55 | 5,74 | -2,55% | - |
| 16.10.2020 | 5,98 | 5,99 | 5,78 | 5,89 | 2,70% | - |
| 15.10.2020 | 5,93 | 5,93 | 5,64 | 5,74 | 1,59% | - |
| 14.10.2020 | 5,86 | 6,07 | 5,65 | 5,65 | -1,91% | - |
| 13.10.2020 | 5,89 | 5,89 | 5,41 | 5,76 | 5,69% | - |
| 12.10.2020 | 5,46 | 5,57 | 5,40 | 5,45 | -3,97% | - |
| 09.10.2020 | 5,27 | 5,67 | 5,27 | 5,67 | 1,89% | - |
| 08.10.2020 | 5,38 | 5,69 | 5,19 | 5,57 | 7,12% | - |
| 07.10.2020 | 5,41 | 5,45 | 5,11 | 5,20 | -4,33% | - |
| 06.10.2020 | 5,08 | 5,60 | 5,08 | 5,43 | -1,72% | - |
| 05.10.2020 | 5,41 | 5,57 | 5,41 | 5,53 | 1,19% | - |