13,990$
6,47%
Echtzeit-Aktienkurs Cross Timbers Royalty Trust
Bid:
Ask:
Aktienkurse zur Cross Timbers Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 6,47% | 74,00 |
| 18.04.2024 | 12,95 | 13,36 | 12,95 | 13,14 | -0,15% | 17.245,00 |
| 17.04.2024 | 12,90 | 13,27 | 12,90 | 13,16 | 1,86% | 37.570,00 |
| 16.04.2024 | 12,80 | 13,22 | 12,80 | 12,92 | 1,49% | 37.437,00 |
| 15.04.2024 | 13,05 | 13,24 | 12,69 | 12,73 | -2,82% | 40.124,00 |
| 12.04.2024 | 13,25 | 13,57 | 13,05 | 13,10 | -1,50% | 46.875,00 |
| 11.04.2024 | 13,31 | 13,52 | 13,26 | 13,30 | 0,38% | 13.328,00 |
| 10.04.2024 | 13,21 | 13,63 | 13,21 | 13,25 | -1,12% | 18.702,00 |
| 09.04.2024 | 13,24 | 13,45 | 13,15 | 13,40 | 1,59% | 25.516,00 |
| 08.04.2024 | 13,56 | 13,76 | 13,15 | 13,19 | -3,65% | 38.908,00 |
| 05.04.2024 | 13,84 | 13,98 | 13,48 | 13,69 | -0,36% | 33.722,00 |
| 04.04.2024 | 13,31 | 13,99 | 13,31 | 13,74 | 2,77% | 33.075,00 |
| 03.04.2024 | 13,16 | 13,44 | 13,16 | 13,37 | 1,06% | 27.942,00 |
| 02.04.2024 | 13,29 | 13,50 | 13,05 | 13,23 | -2,22% | 49.505,00 |
| 01.04.2024 | 13,00 | 13,62 | 12,83 | 13,53 | 3,76% | 64.572,00 |
| 28.03.2024 | 13,12 | 13,55 | 13,02 | 13,04 | -0,46% | 50.994,00 |
| 27.03.2024 | 13,16 | 13,30 | 12,74 | 13,10 | -2,31% | 30.857,00 |
| 26.03.2024 | 14,00 | 14,00 | 13,35 | 13,41 | -4,21% | 28.278,00 |
| 25.03.2024 | 13,35 | 14,28 | 13,26 | 14,00 | 6,79% | 55.211,00 |
| 22.03.2024 | 12,52 | 13,16 | 12,50 | 13,11 | 3,88% | 79.607,00 |
| 21.03.2024 | 13,03 | 13,31 | 12,50 | 12,62 | -3,15% | 140.043,00 |
| 20.03.2024 | 14,79 | 14,79 | 12,90 | 13,03 | -12,55% | 191.579,00 |
| 19.03.2024 | 15,52 | 15,52 | 14,90 | 14,90 | -3,93% | 133.198,00 |
| 18.03.2024 | 17,10 | 17,20 | 14,35 | 15,51 | -9,35% | 191.669,00 |
| 15.03.2024 | 17,13 | 17,30 | 16,95 | 17,11 | -0,98% | 16.835,00 |
| 14.03.2024 | 17,16 | 17,28 | 17,00 | 17,28 | 1,23% | 17.154,00 |
| 13.03.2024 | 17,13 | 17,19 | 17,01 | 17,07 | 0,47% | 18.212,00 |
| 12.03.2024 | 16,66 | 17,09 | 16,66 | 16,99 | 1,98% | 15.200,00 |
| 11.03.2024 | 16,59 | 16,96 | 16,59 | 16,66 | 0,36% | 32.068,00 |
| 08.03.2024 | 16,68 | 16,99 | 16,59 | 16,60 | -1,02% | 35.389,00 |
| 07.03.2024 | 17,00 | 17,12 | 16,77 | 16,77 | -1,46% | 21.864,00 |
| 06.03.2024 | 17,04 | 17,15 | 17,02 | 17,02 | -0,06% | 9.577,00 |
| 05.03.2024 | 16,88 | 17,10 | 16,88 | 17,03 | 0,71% | 13.207,00 |
| 04.03.2024 | 17,09 | 17,35 | 16,91 | 16,91 | -0,94% | 32.653,00 |
| 01.03.2024 | 17,01 | 17,28 | 17,00 | 17,07 | -0,12% | 24.459,00 |
| 29.02.2024 | 17,32 | 17,45 | 16,98 | 17,09 | -2,01% | 18.823,00 |
| 28.02.2024 | 17,55 | 17,58 | 17,37 | 17,44 | -0,80% | 9.802,00 |
| 27.02.2024 | 17,63 | 17,71 | 17,37 | 17,58 | -0,23% | 22.029,00 |
| 26.02.2024 | 17,55 | 17,72 | 17,52 | 17,62 | 0,57% | 24.785,00 |
| 23.02.2024 | 17,33 | 17,55 | 17,33 | 17,52 | 0,98% | 11.466,00 |
| 22.02.2024 | 17,13 | 17,48 | 17,13 | 17,35 | 0,58% | 23.193,00 |
| 21.02.2024 | 17,48 | 17,48 | 17,16 | 17,25 | 0,17% | 19.160,00 |
| 20.02.2024 | 17,57 | 17,57 | 17,16 | 17,22 | -1,43% | 18.189,00 |
| 16.02.2024 | 17,48 | 17,60 | 17,38 | 17,47 | 0,06% | 21.352,00 |
| 15.02.2024 | 17,43 | 17,60 | 17,35 | 17,46 | 1,16% | 19.254,00 |
| 14.02.2024 | 17,25 | 17,40 | 17,13 | 17,26 | 1,29% | 23.185,00 |
| 13.02.2024 | 17,05 | 17,17 | 16,87 | 17,04 | 1,00% | 20.578,00 |
| 12.02.2024 | 17,30 | 17,36 | 16,86 | 16,87 | -0,69% | 21.627,00 |
| 09.02.2024 | 17,38 | 17,52 | 16,87 | 16,99 | -0,95% | 31.353,00 |
| 08.02.2024 | 16,85 | 17,25 | 16,80 | 17,15 | 1,86% | 19.761,00 |
| 07.02.2024 | 17,40 | 17,40 | 16,79 | 16,84 | -3,22% | 41.404,00 |
| 06.02.2024 | 17,60 | 17,70 | 17,40 | 17,40 | -2,03% | 25.603,00 |
| 05.02.2024 | 17,97 | 17,98 | 17,53 | 17,76 | 0,40% | 24.993,00 |
| 02.02.2024 | 17,75 | 17,90 | 17,69 | 17,69 | -1,01% | 19.550,00 |
| 01.02.2024 | 17,90 | 18,08 | 17,81 | 17,87 | -0,33% | 18.179,00 |
| 31.01.2024 | 18,04 | 18,10 | 17,80 | 17,93 | 0,06% | 24.482,00 |
| 30.01.2024 | 18,08 | 18,22 | 17,89 | 17,92 | -2,18% | 25.098,00 |
| 29.01.2024 | 18,30 | 18,49 | 18,22 | 18,32 | 0,49% | 54.842,00 |
| 26.01.2024 | 18,00 | 18,35 | 18,00 | 18,23 | 0,77% | 21.362,00 |
| 25.01.2024 | 18,14 | 18,25 | 18,00 | 18,09 | -0,28% | 17.599,00 |
| 24.01.2024 | 18,14 | 18,35 | 18,06 | 18,14 | 1,40% | 34.057,00 |
| 23.01.2024 | 17,56 | 18,17 | 17,56 | 17,89 | 1,30% | 13.665,00 |
| 22.01.2024 | 16,95 | 17,81 | 16,76 | 17,66 | 5,31% | 40.088,00 |
| 19.01.2024 | 16,94 | 16,96 | 16,50 | 16,77 | -1,06% | 38.547,00 |
| 18.01.2024 | 17,11 | 17,19 | 16,90 | 16,95 | -1,74% | 44.991,00 |
| 17.01.2024 | 17,38 | 17,41 | 17,10 | 17,25 | -0,81% | 25.219,00 |
| 16.01.2024 | 17,40 | 17,56 | 17,39 | 17,39 | -0,06% | 32.272,00 |
| 12.01.2024 | 17,69 | 17,75 | 17,39 | 17,40 | -0,57% | 46.677,00 |
| 11.01.2024 | 17,68 | 17,86 | 17,50 | 17,50 | 0,34% | 29.695,00 |
| 10.01.2024 | 17,40 | 17,62 | 17,39 | 17,44 | -0,34% | 29.757,00 |
| 09.01.2024 | 17,56 | 17,78 | 17,39 | 17,50 | 0,46% | 33.827,00 |
| 08.01.2024 | 17,50 | 17,72 | 17,34 | 17,42 | -0,91% | 44.932,00 |
| 05.01.2024 | 18,00 | 18,00 | 17,50 | 17,58 | -0,73% | 27.190,00 |
| 04.01.2024 | 17,85 | 17,97 | 17,62 | 17,71 | -0,78% | 26.434,00 |
| 03.01.2024 | 17,71 | 17,93 | 17,50 | 17,85 | 1,65% | 25.217,00 |
| 02.01.2024 | 17,76 | 17,88 | 17,49 | 17,56 | -0,02% | 30.800,00 |
| 29.12.2023 | 17,67 | 17,97 | 17,49 | 17,56 | -1,27% | 55.292,00 |
| 28.12.2023 | 18,00 | 18,14 | 17,65 | 17,79 | -2,20% | 42.721,00 |
| 27.12.2023 | 18,60 | 18,60 | 18,14 | 18,19 | -0,44% | 42.394,00 |
| 26.12.2023 | 18,25 | 18,59 | 18,15 | 18,27 | -0,33% | 22.224,00 |
| 22.12.2023 | 18,37 | 18,66 | 18,25 | 18,33 | -0,22% | 35.263,00 |
| 21.12.2023 | 18,30 | 18,72 | 18,23 | 18,37 | -0,16% | 18.624,00 |
| 20.12.2023 | 18,57 | 18,91 | 18,25 | 18,40 | -0,86% | 27.238,00 |
| 19.12.2023 | 18,51 | 18,99 | 18,51 | 18,56 | 0,54% | 24.251,00 |
| 18.12.2023 | 18,10 | 18,81 | 18,10 | 18,46 | 1,82% | 54.050,00 |
| 15.12.2023 | 18,11 | 18,65 | 18,09 | 18,13 | 0,50% | 49.699,00 |
| 14.12.2023 | 18,15 | 18,67 | 17,86 | 18,04 | 0,50% | 37.747,00 |
| 13.12.2023 | 18,11 | 18,68 | 17,95 | 17,95 | -1,86% | 33.886,00 |
| 12.12.2023 | 18,69 | 18,69 | 18,10 | 18,29 | -0,87% | 47.470,00 |
| 11.12.2023 | 18,52 | 20,37 | 18,25 | 18,45 | -0,27% | 31.023,00 |
| 08.12.2023 | 18,72 | 19,03 | 18,50 | 18,50 | -1,96% | 28.726,00 |
| 07.12.2023 | 19,00 | 19,00 | 18,74 | 18,87 | 0,00% | 11.568,00 |
| 06.12.2023 | 19,05 | 19,37 | 18,70 | 18,87 | -1,67% | 18.999,00 |
| 05.12.2023 | 19,11 | 19,44 | 18,81 | 19,19 | 0,00% | 18.292,00 |
| 04.12.2023 | 18,86 | 19,43 | 18,81 | 19,19 | 1,70% | 30.967,00 |
| 01.12.2023 | 19,02 | 19,18 | 18,87 | 18,87 | 0,53% | 10.867,00 |
| 30.11.2023 | 19,50 | 19,65 | 18,65 | 18,77 | -3,05% | 32.053,00 |
| 29.11.2023 | 20,00 | 20,00 | 19,36 | 19,36 | -3,68% | 17.659,00 |
| 28.11.2023 | 20,47 | 20,47 | 20,00 | 20,10 | -1,33% | 16.586,00 |
| 27.11.2023 | 20,20 | 20,50 | 20,02 | 20,37 | 0,89% | 41.788,00 |