62,575$
-0,25%
Echtzeit-Aktienkurs Sabine Royalty Trust
Bid:
Ask:
Aktienkurse zur Sabine Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 63,01 | 63,46 | 62,68 | 62,73 | -0,49% | 16.692,00 |
| 23.04.2024 | 62,89 | 64,00 | 62,76 | 63,04 | 0,24% | 14.063,00 |
| 22.04.2024 | 63,47 | 64,00 | 62,80 | 62,89 | -1,46% | 18.881,00 |
| 19.04.2024 | 62,01 | 64,19 | 62,00 | 63,82 | 2,36% | 35.403,00 |
| 18.04.2024 | 63,84 | 64,49 | 62,26 | 62,35 | -2,81% | 32.634,00 |
| 17.04.2024 | 64,36 | 65,55 | 64,00 | 64,15 | 0,11% | 31.550,00 |
| 16.04.2024 | 63,16 | 64,43 | 63,04 | 64,08 | 0,58% | 34.195,00 |
| 15.04.2024 | 67,20 | 67,20 | 63,48 | 63,71 | -4,73% | 50.100,00 |
| 12.04.2024 | 67,60 | 68,36 | 66,75 | 66,87 | -1,26% | 20.741,00 |
| 11.04.2024 | 68,40 | 68,40 | 67,46 | 67,72 | -0,46% | 25.913,00 |
| 10.04.2024 | 67,92 | 68,82 | 67,83 | 68,03 | -0,69% | 26.461,00 |
| 09.04.2024 | 68,64 | 68,64 | 67,55 | 68,50 | 0,43% | 21.434,00 |
| 08.04.2024 | 68,76 | 69,50 | 67,75 | 68,21 | 0,18% | 55.391,00 |
| 05.04.2024 | 66,75 | 68,21 | 66,64 | 68,09 | 2,05% | 36.787,00 |
| 04.04.2024 | 66,22 | 66,95 | 65,85 | 66,72 | 0,72% | 21.725,00 |
| 03.04.2024 | 65,55 | 66,66 | 65,39 | 66,24 | 0,65% | 20.876,00 |
| 02.04.2024 | 64,80 | 65,98 | 64,30 | 65,81 | 1,87% | 36.358,00 |
| 01.04.2024 | 63,85 | 64,75 | 63,33 | 64,60 | 1,59% | 25.847,00 |
| 28.03.2024 | 63,59 | 63,89 | 63,05 | 63,59 | 0,47% | 26.829,00 |
| 27.03.2024 | 62,50 | 63,29 | 62,50 | 63,29 | 1,41% | 17.211,00 |
| 26.03.2024 | 62,76 | 62,98 | 62,32 | 62,41 | -0,59% | 12.997,00 |
| 25.03.2024 | 62,22 | 63,47 | 62,20 | 62,78 | 0,74% | 26.058,00 |
| 22.03.2024 | 62,24 | 62,47 | 61,91 | 62,32 | 0,13% | 16.713,00 |
| 21.03.2024 | 62,13 | 62,69 | 62,00 | 62,24 | -0,42% | 19.430,00 |
| 20.03.2024 | 62,88 | 62,88 | 62,30 | 62,50 | -0,24% | 14.465,00 |
| 19.03.2024 | 61,51 | 62,89 | 61,51 | 62,65 | 1,49% | 21.499,00 |
| 18.03.2024 | 61,60 | 61,78 | 61,22 | 61,73 | 0,16% | 17.373,00 |
| 15.03.2024 | 62,18 | 62,20 | 60,73 | 61,63 | 0,02% | 28.908,00 |
| 14.03.2024 | 61,95 | 61,95 | 61,00 | 61,62 | -0,98% | 35.750,00 |
| 13.03.2024 | 62,97 | 62,97 | 62,05 | 62,23 | -0,61% | 28.916,00 |
| 12.03.2024 | 61,06 | 62,84 | 61,06 | 62,61 | 1,99% | 27.139,00 |
| 11.03.2024 | 61,06 | 61,76 | 60,85 | 61,39 | 0,54% | 27.428,00 |
| 08.03.2024 | 60,37 | 61,21 | 60,37 | 61,06 | 1,26% | 15.420,00 |
| 07.03.2024 | 59,90 | 60,61 | 59,90 | 60,30 | 0,23% | 32.751,00 |
| 06.03.2024 | 60,04 | 60,32 | 59,84 | 60,16 | 0,20% | 36.872,00 |
| 05.03.2024 | 59,81 | 60,83 | 59,78 | 60,04 | -0,20% | 26.720,00 |
| 04.03.2024 | 60,65 | 61,08 | 59,90 | 60,16 | -0,82% | 32.003,00 |
| 01.03.2024 | 59,77 | 60,92 | 59,60 | 60,66 | 1,27% | 33.275,00 |
| 29.02.2024 | 60,90 | 60,90 | 59,55 | 59,90 | 0,35% | 31.531,00 |
| 28.02.2024 | 60,76 | 60,85 | 59,36 | 59,69 | -1,03% | 32.707,00 |
| 27.02.2024 | 59,71 | 60,67 | 59,69 | 60,31 | 0,97% | 20.001,00 |
| 26.02.2024 | 59,85 | 60,72 | 59,50 | 59,73 | -0,50% | 23.321,00 |
| 23.02.2024 | 60,74 | 61,10 | 59,82 | 60,03 | -2,04% | 34.036,00 |
| 22.02.2024 | 61,70 | 62,45 | 61,01 | 61,28 | -1,49% | 30.038,00 |
| 21.02.2024 | 60,42 | 62,36 | 60,42 | 62,21 | 3,72% | 21.761,00 |
| 20.02.2024 | 62,73 | 63,17 | 59,98 | 59,98 | -4,69% | 51.766,00 |
| 16.02.2024 | 63,07 | 63,30 | 62,64 | 62,93 | 0,37% | 33.507,00 |
| 15.02.2024 | 62,41 | 63,32 | 62,20 | 62,70 | 0,45% | 48.414,00 |
| 14.02.2024 | 62,94 | 62,94 | 62,11 | 62,42 | -0,57% | 41.088,00 |
| 13.02.2024 | 63,13 | 63,30 | 62,62 | 62,78 | -0,55% | 58.623,00 |
| 12.02.2024 | 62,40 | 63,75 | 62,40 | 63,13 | 1,12% | 30.565,00 |
| 09.02.2024 | 62,62 | 62,84 | 61,81 | 62,43 | 0,53% | 54.525,00 |
| 08.02.2024 | 61,03 | 62,21 | 60,66 | 62,10 | 1,14% | 27.876,00 |
| 07.02.2024 | 61,01 | 61,54 | 60,53 | 61,40 | 1,49% | 22.624,00 |
| 06.02.2024 | 58,25 | 60,99 | 58,25 | 60,50 | 3,37% | 30.665,00 |
| 05.02.2024 | 58,99 | 59,24 | 57,73 | 58,53 | -0,80% | 78.998,00 |
| 02.02.2024 | 59,99 | 59,99 | 58,66 | 59,00 | -1,22% | 57.290,00 |
| 01.02.2024 | 61,02 | 61,73 | 59,71 | 59,73 | -2,37% | 56.493,00 |
| 31.01.2024 | 62,31 | 62,96 | 61,01 | 61,18 | -2,41% | 37.553,00 |
| 30.01.2024 | 63,89 | 63,94 | 62,45 | 62,69 | -1,65% | 39.995,00 |
| 29.01.2024 | 64,74 | 64,94 | 63,22 | 63,74 | -1,54% | 41.000,00 |
| 26.01.2024 | 64,50 | 65,23 | 64,03 | 64,74 | 0,73% | 16.045,00 |
| 25.01.2024 | 64,09 | 64,33 | 63,92 | 64,27 | 0,33% | 12.337,00 |
| 24.01.2024 | 64,21 | 64,73 | 63,84 | 64,06 | 0,57% | 20.728,00 |
| 23.01.2024 | 62,76 | 64,34 | 62,76 | 63,70 | 1,51% | 29.701,00 |
| 22.01.2024 | 61,86 | 62,95 | 61,31 | 62,75 | 0,88% | 35.361,00 |
| 19.01.2024 | 63,00 | 63,05 | 62,00 | 62,20 | -1,35% | 37.270,00 |
| 18.01.2024 | 63,50 | 64,40 | 62,58 | 63,05 | -0,97% | 25.473,00 |
| 17.01.2024 | 63,31 | 64,20 | 62,59 | 63,67 | 0,09% | 27.501,00 |
| 16.01.2024 | 65,34 | 65,34 | 63,36 | 63,61 | -2,65% | 46.401,00 |
| 12.01.2024 | 65,95 | 66,11 | 64,80 | 65,34 | 0,48% | 29.312,00 |
| 11.01.2024 | 66,49 | 66,49 | 64,80 | 65,03 | -1,23% | 38.957,00 |
| 10.01.2024 | 65,59 | 66,69 | 64,60 | 65,84 | -0,39% | 46.980,00 |
| 09.01.2024 | 65,32 | 66,40 | 64,25 | 66,10 | 1,19% | 58.067,00 |
| 08.01.2024 | 65,30 | 66,14 | 64,02 | 65,32 | -0,24% | 75.676,00 |
| 05.01.2024 | 69,00 | 69,00 | 62,39 | 65,48 | -5,17% | 207.321,00 |
| 04.01.2024 | 69,78 | 69,78 | 68,70 | 69,05 | -0,45% | 84.556,00 |
| 03.01.2024 | 68,31 | 69,75 | 67,85 | 69,36 | 2,00% | 50.657,00 |
| 02.01.2024 | 67,75 | 70,24 | 67,69 | 68,00 | 0,21% | 123.609,00 |
| 29.12.2023 | 68,26 | 68,75 | 67,28 | 67,86 | 0,86% | 56.626,00 |
| 28.12.2023 | 67,04 | 68,32 | 67,04 | 67,28 | -0,66% | 33.595,00 |
| 27.12.2023 | 68,50 | 69,07 | 67,07 | 67,73 | -0,28% | 47.031,00 |
| 26.12.2023 | 68,00 | 68,36 | 67,57 | 67,92 | 0,58% | 30.925,00 |
| 22.12.2023 | 67,17 | 68,20 | 67,17 | 67,53 | 0,82% | 24.560,00 |
| 21.12.2023 | 66,42 | 67,85 | 66,42 | 66,98 | 0,92% | 20.347,00 |
| 20.12.2023 | 67,34 | 67,94 | 66,03 | 66,37 | -1,98% | 74.773,00 |
| 19.12.2023 | 66,73 | 68,11 | 66,65 | 67,71 | 1,56% | 87.317,00 |
| 18.12.2023 | 65,19 | 67,14 | 65,19 | 66,67 | 2,54% | 69.265,00 |
| 15.12.2023 | 65,76 | 65,87 | 64,68 | 65,02 | -1,02% | 38.700,00 |
| 14.12.2023 | 66,15 | 66,90 | 65,40 | 65,69 | -1,37% | 102.684,00 |
| 13.12.2023 | 68,48 | 69,36 | 66,60 | 66,60 | -2,75% | 168.398,00 |
| 12.12.2023 | 69,52 | 69,52 | 67,61 | 68,48 | -2,48% | 70.050,00 |
| 11.12.2023 | 70,26 | 70,75 | 68,26 | 70,22 | -0,78% | 69.581,00 |
| 08.12.2023 | 71,01 | 72,50 | 69,73 | 70,77 | -0,39% | 50.138,00 |
| 07.12.2023 | 70,10 | 72,00 | 69,44 | 71,05 | 1,49% | 79.097,00 |
| 06.12.2023 | 70,38 | 70,72 | 69,10 | 70,01 | 0,16% | 120.876,00 |
| 05.12.2023 | 66,26 | 70,14 | 65,75 | 69,90 | 6,82% | 155.040,00 |
| 04.12.2023 | 62,97 | 65,55 | 62,41 | 65,44 | 3,22% | 71.974,00 |
| 01.12.2023 | 62,27 | 64,24 | 62,27 | 63,40 | 0,84% | 39.684,00 |
| 30.11.2023 | 62,54 | 64,03 | 62,28 | 62,87 | 1,22% | 40.117,00 |