6,720$
-13,51%
Echtzeit-Aktienkurs Falcon Minerals Corp.
Bid:
Ask:
Aktienkurse zur Falcon Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2022 | 7,73 | 7,85 | 7,69 | 7,77 | 0,52% | 525.219,00 |
| 02.06.2022 | 7,70 | 7,90 | 7,63 | 7,73 | 0,39% | 759.377,00 |
| 01.06.2022 | 7,47 | 7,75 | 7,43 | 7,70 | 3,91% | 765.361,00 |
| 31.05.2022 | 7,51 | 7,70 | 7,37 | 7,41 | -0,94% | 941.145,00 |
| 27.05.2022 | 7,26 | 7,51 | 7,25 | 7,48 | 2,61% | 575.686,00 |
| 26.05.2022 | 7,27 | 7,50 | 7,21 | 7,29 | 1,25% | 671.570,00 |
| 25.05.2022 | 7,06 | 7,25 | 7,06 | 7,20 | 1,55% | 598.661,00 |
| 24.05.2022 | 6,91 | 7,10 | 6,84 | 7,09 | 2,01% | 978.730,00 |
| 23.05.2022 | 6,83 | 6,97 | 6,64 | 6,95 | 2,51% | 678.246,00 |
| 20.05.2022 | 6,82 | 7,01 | 6,61 | 6,78 | -0,15% | 582.143,00 |
| 19.05.2022 | 6,80 | 7,02 | 6,73 | 6,79 | -2,16% | 613.367,00 |
| 18.05.2022 | 7,05 | 7,24 | 6,78 | 6,94 | -1,98% | 957.940,00 |
| 17.05.2022 | 7,13 | 7,21 | 6,92 | 7,08 | -3,01% | 817.107,00 |
| 16.05.2022 | 7,29 | 7,39 | 7,24 | 7,30 | 1,25% | 1.199.482,00 |
| 13.05.2022 | 7,02 | 7,28 | 7,02 | 7,21 | 3,44% | 976.316,00 |
| 12.05.2022 | 6,92 | 7,02 | 6,74 | 6,97 | 0,14% | 661.472,00 |
| 11.05.2022 | 7,02 | 7,16 | 6,89 | 6,96 | 1,31% | 956.301,00 |
| 10.05.2022 | 6,94 | 7,19 | 6,69 | 6,87 | -0,43% | 1.107.625,00 |
| 09.05.2022 | 7,32 | 7,37 | 6,79 | 6,90 | -6,63% | 1.016.671,00 |
| 06.05.2022 | 7,65 | 7,65 | 7,31 | 7,39 | -2,64% | 737.234,00 |
| 05.05.2022 | 7,42 | 7,61 | 7,14 | 7,59 | 5,86% | 1.280.589,00 |
| 04.05.2022 | 7,15 | 7,24 | 6,97 | 7,17 | 1,85% | 631.179,00 |
| 03.05.2022 | 6,79 | 7,09 | 6,79 | 7,04 | 2,92% | 636.111,00 |
| 02.05.2022 | 6,71 | 6,84 | 6,63 | 6,84 | 0,59% | 583.782,00 |
| 29.04.2022 | 7,00 | 7,07 | 6,73 | 6,80 | -1,73% | 503.503,00 |
| 28.04.2022 | 6,93 | 7,02 | 6,68 | 6,92 | 0,87% | 498.836,00 |
| 27.04.2022 | 6,81 | 6,95 | 6,66 | 6,86 | 1,33% | 471.371,00 |
| 26.04.2022 | 6,77 | 6,92 | 6,74 | 6,77 | -0,29% | 643.333,00 |
| 25.04.2022 | 7,01 | 7,04 | 6,48 | 6,79 | -5,43% | 1.398.515,00 |
| 22.04.2022 | 7,52 | 7,63 | 7,18 | 7,18 | -4,01% | 746.498,00 |
| 21.04.2022 | 7,76 | 7,84 | 7,33 | 7,48 | -3,61% | 814.546,00 |
| 20.04.2022 | 7,59 | 7,80 | 7,57 | 7,76 | 2,92% | 738.663,00 |
| 19.04.2022 | 7,49 | 7,60 | 7,46 | 7,54 | 0,67% | 879.235,00 |
| 18.04.2022 | 7,41 | 7,56 | 7,27 | 7,49 | 2,04% | 857.742,00 |
| 14.04.2022 | 7,24 | 7,36 | 7,15 | 7,34 | 1,24% | 495.001,00 |
| 13.04.2022 | 6,97 | 7,30 | 6,96 | 7,25 | 4,77% | 667.127,00 |
| 12.04.2022 | 7,15 | 7,19 | 6,89 | 6,92 | -1,70% | 608.665,00 |
| 11.04.2022 | 7,43 | 7,43 | 6,98 | 7,04 | -6,13% | 870.042,00 |
| 08.04.2022 | 7,03 | 7,56 | 7,03 | 7,50 | 7,45% | 957.296,00 |
| 07.04.2022 | 7,00 | 7,16 | 6,91 | 6,98 | 0,14% | 797.762,00 |
| 06.04.2022 | 6,98 | 7,09 | 6,93 | 6,97 | 1,16% | 765.734,00 |
| 05.04.2022 | 7,00 | 7,12 | 6,87 | 6,89 | -1,01% | 381.363,00 |
| 04.04.2022 | 6,89 | 7,02 | 6,80 | 6,96 | 1,90% | 698.581,00 |
| 01.04.2022 | 6,75 | 6,89 | 6,73 | 6,83 | 1,34% | 394.920,00 |
| 31.03.2022 | 6,80 | 6,92 | 6,72 | 6,74 | -1,32% | 884.271,00 |
| 30.03.2022 | 7,00 | 7,14 | 6,81 | 6,83 | -1,44% | 493.474,00 |
| 29.03.2022 | 6,65 | 6,95 | 6,59 | 6,93 | 1,91% | 805.969,00 |
| 28.03.2022 | 6,98 | 6,98 | 6,63 | 6,80 | -3,27% | 722.082,00 |
| 25.03.2022 | 6,75 | 7,16 | 6,75 | 7,03 | 3,99% | 1.190.496,00 |
| 24.03.2022 | 6,72 | 6,86 | 6,62 | 6,76 | 0,60% | 771.236,00 |
| 23.03.2022 | 6,50 | 6,81 | 6,49 | 6,72 | 4,84% | 1.068.898,00 |
| 22.03.2022 | 6,40 | 6,50 | 6,29 | 6,41 | 0,31% | 939.410,00 |
| 21.03.2022 | 6,38 | 6,47 | 6,26 | 6,39 | 1,59% | 889.281,00 |
| 18.03.2022 | 6,33 | 6,33 | 6,12 | 6,29 | 1,13% | 947.789,00 |
| 17.03.2022 | 5,99 | 6,32 | 5,98 | 6,22 | 4,89% | 723.009,00 |
| 16.03.2022 | 6,10 | 6,16 | 5,81 | 5,93 | -1,00% | 951.530,00 |
| 15.03.2022 | 5,56 | 6,18 | 5,47 | 5,99 | 4,36% | 2.808.238,00 |
| 14.03.2022 | 5,93 | 5,93 | 5,61 | 5,74 | -1,88% | 794.975,00 |
| 11.03.2022 | 5,93 | 5,97 | 5,77 | 5,85 | -0,34% | 673.591,00 |
| 10.03.2022 | 5,97 | 6,01 | 5,79 | 5,87 | -0,84% | 746.096,00 |
| 09.03.2022 | 5,95 | 6,07 | 5,77 | 5,92 | -3,27% | 810.261,00 |
| 08.03.2022 | 6,30 | 6,48 | 6,02 | 6,12 | -1,29% | 1.078.162,00 |
| 07.03.2022 | 5,98 | 6,23 | 5,97 | 6,20 | 5,08% | 977.688,00 |
| 04.03.2022 | 5,82 | 5,94 | 5,80 | 5,90 | 0,00% | 442.187,00 |
| 03.03.2022 | 5,94 | 5,95 | 5,75 | 5,90 | -0,67% | 620.837,00 |
| 02.03.2022 | 5,83 | 5,94 | 5,77 | 5,94 | 3,85% | 761.459,00 |
| 01.03.2022 | 5,79 | 5,96 | 5,68 | 5,72 | -0,35% | 835.101,00 |
| 28.02.2022 | 5,61 | 5,77 | 5,57 | 5,74 | 1,41% | 709.617,00 |
| 25.02.2022 | 5,33 | 5,68 | 5,33 | 5,66 | 1,25% | 838.496,00 |
| 24.02.2022 | 5,70 | 5,70 | 5,44 | 5,59 | -1,06% | 1.319.837,00 |
| 23.02.2022 | 5,52 | 5,67 | 5,51 | 5,65 | 2,73% | 609.392,00 |
| 22.02.2022 | 5,66 | 5,69 | 5,29 | 5,50 | -0,36% | 1.192.413,00 |
| 18.02.2022 | 5,58 | 5,68 | 5,47 | 5,52 | -0,36% | 1.349.604,00 |
| 17.02.2022 | 5,62 | 5,72 | 5,49 | 5,54 | -1,25% | 584.811,00 |
| 16.02.2022 | 5,50 | 5,70 | 5,49 | 5,61 | 2,37% | 438.914,00 |
| 15.02.2022 | 5,49 | 5,53 | 5,38 | 5,48 | -0,18% | 629.358,00 |
| 14.02.2022 | 5,82 | 5,87 | 5,42 | 5,49 | -5,51% | 874.214,00 |
| 11.02.2022 | 5,57 | 5,98 | 5,45 | 5,81 | 4,31% | 1.210.164,00 |
| 10.02.2022 | 5,25 | 5,82 | 5,25 | 5,57 | 5,49% | 1.655.233,00 |
| 09.02.2022 | 5,16 | 5,44 | 5,07 | 5,28 | 3,13% | 1.777.569,00 |
| 08.02.2022 | 5,26 | 5,28 | 5,05 | 5,12 | -2,66% | 850.685,00 |
| 07.02.2022 | 5,29 | 5,31 | 5,24 | 5,26 | 0,00% | 530.122,00 |
| 04.02.2022 | 5,20 | 5,33 | 5,19 | 5,26 | 1,54% | 728.128,00 |
| 03.02.2022 | 5,20 | 5,34 | 5,15 | 5,18 | -0,96% | 712.194,00 |
| 02.02.2022 | 5,20 | 5,25 | 5,07 | 5,23 | 0,00% | 461.729,00 |
| 01.02.2022 | 5,15 | 5,26 | 5,05 | 5,23 | 1,16% | 432.386,00 |
| 31.01.2022 | 5,00 | 5,22 | 4,92 | 5,17 | 3,82% | 1.059.449,00 |
| 28.01.2022 | 4,99 | 5,00 | 4,82 | 4,98 | -0,20% | 576.287,00 |
| 27.01.2022 | 4,92 | 5,14 | 4,92 | 4,99 | 0,60% | 802.299,00 |
| 26.01.2022 | 4,87 | 5,10 | 4,86 | 4,96 | 2,06% | 1.333.859,00 |
| 25.01.2022 | 4,82 | 4,87 | 4,69 | 4,86 | 0,41% | 1.540.174,00 |
| 24.01.2022 | 4,75 | 4,87 | 4,58 | 4,84 | 1,26% | 770.519,00 |
| 21.01.2022 | 4,78 | 4,92 | 4,75 | 4,78 | -2,05% | 1.062.891,00 |
| 20.01.2022 | 5,01 | 5,06 | 4,87 | 4,88 | -2,79% | 715.428,00 |
| 19.01.2022 | 5,00 | 5,06 | 4,94 | 5,02 | 0,60% | 552.922,00 |
| 18.01.2022 | 5,00 | 5,17 | 4,92 | 4,99 | 0,20% | 951.773,00 |
| 14.01.2022 | 4,99 | 5,07 | 4,94 | 4,98 | -0,60% | 1.494.895,00 |
| 13.01.2022 | 5,03 | 5,09 | 4,99 | 5,01 | -0,20% | 1.447.071,00 |
| 12.01.2022 | 5,43 | 5,49 | 4,76 | 5,02 | -7,89% | 3.089.635,00 |
| 11.01.2022 | 5,29 | 5,46 | 5,21 | 5,45 | 3,81% | 468.798,00 |