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