16,240$
1,88%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,06 | 16,38 | 15,98 | 16,23 | 1,82% | 599.059,00 |
| 16.05.2024 | 15,90 | 16,18 | 15,87 | 15,94 | 0,31% | 548.346,00 |
| 15.05.2024 | 15,76 | 16,04 | 15,69 | 15,89 | 1,15% | 490.253,00 |
| 14.05.2024 | 15,62 | 15,90 | 15,62 | 15,71 | 0,51% | 541.425,00 |
| 13.05.2024 | 15,98 | 16,00 | 15,59 | 15,63 | -2,43% | 514.059,00 |
| 10.05.2024 | 16,30 | 16,35 | 15,97 | 16,02 | -1,78% | 353.632,00 |
| 09.05.2024 | 16,17 | 16,48 | 16,17 | 16,31 | -1,81% | 471.390,00 |
| 08.05.2024 | 16,66 | 16,92 | 16,57 | 16,61 | 0,12% | 820.049,00 |
| 07.05.2024 | 16,25 | 16,81 | 16,23 | 16,59 | -0,66% | 1.010.595,00 |
| 06.05.2024 | 16,39 | 16,70 | 16,38 | 16,70 | 1,89% | 755.155,00 |
| 03.05.2024 | 16,17 | 16,43 | 16,13 | 16,39 | 1,17% | 639.409,00 |
| 02.05.2024 | 16,01 | 16,21 | 15,92 | 16,20 | 1,76% | 346.701,00 |
| 01.05.2024 | 15,97 | 16,03 | 15,77 | 15,92 | -0,19% | 303.689,00 |
| 30.04.2024 | 16,23 | 16,23 | 15,92 | 15,95 | -1,66% | 405.047,00 |
| 29.04.2024 | 16,10 | 16,23 | 16,03 | 16,22 | 0,75% | 239.017,00 |
| 26.04.2024 | 16,06 | 16,17 | 15,92 | 16,10 | 0,06% | 599.071,00 |
| 25.04.2024 | 15,80 | 16,11 | 15,77 | 16,09 | 1,58% | 312.306,00 |
| 24.04.2024 | 15,79 | 15,93 | 15,71 | 15,84 | 0,57% | 437.932,00 |
| 23.04.2024 | 15,70 | 15,97 | 15,69 | 15,75 | 0,77% | 566.173,00 |
| 22.04.2024 | 15,53 | 15,69 | 15,40 | 15,63 | 0,71% | 592.689,00 |
| 19.04.2024 | 15,36 | 15,78 | 15,36 | 15,52 | 1,04% | 602.939,00 |
| 18.04.2024 | 15,14 | 15,48 | 15,04 | 15,36 | -2,29% | 1.340.259,00 |
| 17.04.2024 | 15,54 | 15,79 | 15,53 | 15,72 | 1,22% | 468.103,00 |
| 16.04.2024 | 15,65 | 15,70 | 15,50 | 15,53 | -1,27% | 317.897,00 |
| 15.04.2024 | 16,07 | 16,16 | 15,72 | 15,73 | -2,05% | 353.752,00 |
| 12.04.2024 | 16,35 | 16,44 | 16,00 | 16,06 | -1,11% | 325.383,00 |
| 11.04.2024 | 16,50 | 16,61 | 16,15 | 16,24 | -1,52% | 363.436,00 |
| 10.04.2024 | 16,64 | 16,66 | 16,40 | 16,49 | -0,90% | 298.879,00 |
| 09.04.2024 | 16,44 | 16,64 | 16,41 | 16,64 | 0,79% | 284.137,00 |
| 08.04.2024 | 16,64 | 16,70 | 16,51 | 16,51 | -0,90% | 322.502,00 |
| 05.04.2024 | 16,59 | 16,66 | 16,57 | 16,66 | 0,42% | 282.684,00 |
| 04.04.2024 | 16,64 | 16,66 | 16,53 | 16,59 | -0,18% | 553.462,00 |
| 03.04.2024 | 16,49 | 16,63 | 16,46 | 16,62 | 0,79% | 304.298,00 |
| 02.04.2024 | 16,09 | 16,49 | 16,08 | 16,49 | 2,49% | 888.415,00 |
| 01.04.2024 | 15,98 | 16,11 | 15,88 | 16,09 | 0,69% | 513.087,00 |
| 28.03.2024 | 15,88 | 16,00 | 15,81 | 15,98 | 0,88% | 461.945,00 |
| 27.03.2024 | 15,75 | 15,84 | 15,75 | 15,84 | 0,89% | 220.768,00 |
| 26.03.2024 | 15,90 | 15,93 | 15,69 | 15,70 | -1,26% | 249.136,00 |
| 25.03.2024 | 15,69 | 15,94 | 15,68 | 15,90 | 1,34% | 359.196,00 |
| 22.03.2024 | 15,70 | 15,72 | 15,60 | 15,69 | -0,19% | 208.643,00 |
| 21.03.2024 | 15,75 | 15,79 | 15,67 | 15,72 | 0,06% | 295.156,00 |
| 20.03.2024 | 15,72 | 15,78 | 15,67 | 15,71 | -0,38% | 416.953,00 |
| 19.03.2024 | 15,55 | 15,86 | 15,50 | 15,77 | 0,83% | 509.528,00 |
| 18.03.2024 | 15,53 | 15,68 | 15,44 | 15,64 | 0,71% | 425.058,00 |
| 15.03.2024 | 15,47 | 15,58 | 15,42 | 15,53 | 0,39% | 582.977,00 |
| 14.03.2024 | 15,31 | 15,50 | 15,31 | 15,47 | 1,05% | 340.981,00 |
| 13.03.2024 | 15,24 | 15,48 | 15,24 | 15,31 | 0,72% | 320.912,00 |
| 12.03.2024 | 15,44 | 15,53 | 15,20 | 15,20 | -2,50% | 785.796,00 |
| 11.03.2024 | 15,51 | 15,61 | 15,43 | 15,59 | 0,06% | 300.047,00 |
| 08.03.2024 | 15,55 | 15,68 | 15,51 | 15,58 | 0,19% | 290.227,00 |
| 07.03.2024 | 15,48 | 15,67 | 15,45 | 15,55 | 0,71% | 404.869,00 |
| 06.03.2024 | 15,50 | 15,52 | 15,30 | 15,44 | 0,32% | 308.277,00 |
| 05.03.2024 | 15,15 | 15,47 | 15,13 | 15,39 | 1,52% | 510.528,00 |
| 04.03.2024 | 15,07 | 15,19 | 14,93 | 15,16 | 0,60% | 628.452,00 |
| 01.03.2024 | 15,35 | 15,36 | 15,05 | 15,07 | -1,05% | 650.873,00 |
| 29.02.2024 | 15,57 | 15,58 | 15,19 | 15,23 | -1,93% | 568.407,00 |
| 28.02.2024 | 15,51 | 15,63 | 15,48 | 15,53 | 0,19% | 626.236,00 |
| 27.02.2024 | 15,41 | 15,59 | 15,33 | 15,50 | 0,19% | 592.864,00 |
| 26.02.2024 | 15,37 | 15,50 | 15,26 | 15,47 | 0,45% | 673.899,00 |
| 23.02.2024 | 15,43 | 15,45 | 15,30 | 15,40 | -0,13% | 459.619,00 |
| 22.02.2024 | 15,26 | 15,48 | 15,20 | 15,42 | 1,31% | 585.498,00 |
| 21.02.2024 | 14,90 | 15,36 | 14,88 | 15,22 | 2,08% | 633.763,00 |
| 20.02.2024 | 15,20 | 15,34 | 14,89 | 14,91 | -1,97% | 1.038.355,00 |
| 16.02.2024 | 15,30 | 15,41 | 15,18 | 15,21 | -0,78% | 679.343,00 |
| 15.02.2024 | 15,38 | 15,59 | 15,31 | 15,33 | -3,46% | 762.934,00 |
| 14.02.2024 | 15,81 | 15,99 | 15,77 | 15,88 | 0,57% | 585.676,00 |
| 13.02.2024 | 15,73 | 15,85 | 15,62 | 15,79 | 0,00% | 594.416,00 |
| 12.02.2024 | 15,71 | 15,97 | 15,26 | 15,79 | -1,19% | 1.448.639,00 |
| 09.02.2024 | 16,07 | 16,15 | 15,88 | 15,98 | -0,25% | 1.220.993,00 |
| 08.02.2024 | 16,00 | 16,13 | 15,93 | 16,02 | 0,44% | 582.509,00 |
| 07.02.2024 | 16,06 | 16,09 | 15,94 | 15,95 | -0,44% | 455.311,00 |
| 06.02.2024 | 15,94 | 16,08 | 15,91 | 16,02 | 0,38% | 321.061,00 |
| 05.02.2024 | 16,02 | 16,15 | 15,69 | 15,96 | -1,36% | 922.834,00 |
| 02.02.2024 | 16,25 | 16,35 | 16,16 | 16,18 | -0,37% | 406.887,00 |
| 01.02.2024 | 16,41 | 16,56 | 16,24 | 16,24 | -0,98% | 529.908,00 |
| 31.01.2024 | 16,50 | 16,51 | 16,35 | 16,40 | -0,85% | 326.780,00 |
| 30.01.2024 | 16,58 | 16,62 | 16,50 | 16,54 | -0,12% | 360.321,00 |
| 29.01.2024 | 16,57 | 16,59 | 16,42 | 16,56 | -0,12% | 298.004,00 |
| 26.01.2024 | 16,44 | 16,61 | 16,44 | 16,58 | 0,55% | 472.991,00 |
| 25.01.2024 | 16,49 | 16,49 | 16,36 | 16,49 | 0,73% | 281.381,00 |
| 24.01.2024 | 16,44 | 16,48 | 16,35 | 16,37 | -0,43% | 307.452,00 |
| 23.01.2024 | 16,26 | 16,44 | 16,26 | 16,44 | 1,04% | 306.518,00 |
| 22.01.2024 | 16,23 | 16,30 | 16,11 | 16,27 | 0,31% | 226.340,00 |
| 19.01.2024 | 16,12 | 16,22 | 16,05 | 16,22 | 0,50% | 343.832,00 |
| 18.01.2024 | 16,17 | 16,17 | 15,98 | 16,14 | 0,06% | 201.784,00 |
| 17.01.2024 | 16,05 | 16,14 | 15,99 | 16,13 | -0,06% | 266.787,00 |
| 16.01.2024 | 16,22 | 16,30 | 16,07 | 16,14 | -1,28% | 302.800,00 |
| 12.01.2024 | 16,26 | 16,37 | 16,23 | 16,35 | 1,18% | 214.278,00 |
| 11.01.2024 | 16,24 | 16,27 | 16,08 | 16,16 | -0,55% | 264.084,00 |
| 10.01.2024 | 16,26 | 16,32 | 16,06 | 16,25 | 0,00% | 794.511,00 |
| 09.01.2024 | 16,22 | 16,27 | 16,04 | 16,25 | 0,18% | 358.620,00 |
| 08.01.2024 | 16,04 | 16,22 | 15,85 | 16,22 | 1,06% | 666.600,00 |
| 05.01.2024 | 16,10 | 16,15 | 15,96 | 16,05 | 0,25% | 519.319,00 |
| 04.01.2024 | 16,20 | 16,21 | 15,90 | 16,01 | -0,74% | 508.615,00 |
| 03.01.2024 | 16,15 | 16,21 | 15,93 | 16,13 | 0,88% | 647.729,00 |
| 02.01.2024 | 15,95 | 16,29 | 15,91 | 15,99 | 0,19% | 493.019,00 |
| 29.12.2023 | 15,78 | 15,98 | 15,76 | 15,96 | 0,76% | 664.968,00 |
| 28.12.2023 | 15,89 | 16,01 | 15,76 | 15,84 | -1,06% | 823.327,00 |
| 27.12.2023 | 15,80 | 16,04 | 15,78 | 16,01 | 1,33% | 883.881,00 |
| 26.12.2023 | 16,65 | 16,68 | 15,78 | 15,80 | -4,82% | 1.387.323,00 |