11,845€
-1,03%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,97 | 12,09 | 11,85 | 11,85 | -0,96% | - |
| 02.09.2025 | 11,95 | 12,08 | 11,89 | 11,97 | 0,25% | - |
| 01.09.2025 | 11,96 | 11,96 | 11,90 | 11,94 | -0,14% | - |
| 29.08.2025 | 12,07 | 12,18 | 11,94 | 11,96 | -0,88% | - |
| 28.08.2025 | 12,00 | 12,08 | 11,88 | 12,06 | 0,48% | - |
| 27.08.2025 | 11,85 | 12,07 | 11,85 | 12,00 | 1,21% | - |
| 26.08.2025 | 12,00 | 12,00 | 11,72 | 11,86 | -1,20% | - |
| 25.08.2025 | 11,88 | 12,03 | 11,81 | 12,00 | 0,84% | - |
| 22.08.2025 | 11,74 | 11,94 | 11,70 | 11,90 | 1,54% | - |
| 21.08.2025 | 11,71 | 11,78 | 11,59 | 11,72 | 0,93% | - |
| 20.08.2025 | 11,63 | 11,79 | 11,55 | 11,62 | -0,12% | - |
| 19.08.2025 | 11,93 | 11,93 | 11,59 | 11,63 | -2,50% | 299,00 |
| 18.08.2025 | 11,93 | 12,14 | 11,83 | 11,93 | -2,70% | 290,00 |
| 15.08.2025 | 12,41 | 12,56 | 12,24 | 12,26 | -1,19% | - |
| 14.08.2025 | 12,36 | 12,45 | 12,30 | 12,41 | 0,31% | - |
| 13.08.2025 | 12,37 | 12,53 | 12,24 | 12,37 | 0,08% | - |
| 12.08.2025 | 12,37 | 12,56 | 12,23 | 12,36 | -0,18% | - |
| 11.08.2025 | 12,34 | 12,52 | 12,34 | 12,38 | -0,31% | - |
| 08.08.2025 | 12,43 | 12,51 | 12,21 | 12,42 | 0,02% | - |
| 07.08.2025 | 12,69 | 13,02 | 12,38 | 12,42 | -2,18% | - |
| 06.08.2025 | 12,84 | 12,99 | 12,64 | 12,69 | -1,24% | - |
| 05.08.2025 | 12,74 | 12,85 | 12,67 | 12,85 | 1,00% | - |
| 04.08.2025 | 12,64 | 12,96 | 12,61 | 12,73 | -0,38% | 100,00 |
| 01.08.2025 | 13,03 | 13,12 | 12,59 | 12,78 | -2,03% | - |
| 31.07.2025 | 13,05 | 13,15 | 12,84 | 13,04 | -0,37% | - |
| 30.07.2025 | 12,99 | 13,21 | 12,94 | 13,09 | 0,43% | - |
| 29.07.2025 | 12,91 | 13,06 | 12,79 | 13,03 | 1,08% | - |
| 28.07.2025 | 12,56 | 12,90 | 12,56 | 12,89 | 2,95% | - |
| 25.07.2025 | 12,43 | 12,63 | 12,43 | 12,53 | 0,98% | - |
| 24.07.2025 | 12,18 | 12,41 | 12,18 | 12,40 | 1,46% | 160,00 |
| 23.07.2025 | 12,05 | 12,26 | 12,05 | 12,23 | 0,72% | - |
| 22.07.2025 | 12,01 | 12,26 | 11,97 | 12,14 | 1,11% | - |
| 21.07.2025 | 12,36 | 12,52 | 12,01 | 12,01 | -2,87% | - |
| 18.07.2025 | 12,35 | 12,52 | 12,28 | 12,36 | -0,19% | - |
| 17.07.2025 | 12,21 | 12,44 | 12,16 | 12,38 | 1,62% | - |
| 16.07.2025 | 12,23 | 12,36 | 12,00 | 12,19 | -0,46% | - |
| 15.07.2025 | 12,19 | 12,33 | 12,06 | 12,24 | 0,20% | - |
| 14.07.2025 | 12,09 | 12,28 | 12,00 | 12,22 | 0,54% | - |
| 11.07.2025 | 12,05 | 12,20 | 11,94 | 12,15 | 0,77% | - |
| 10.07.2025 | 12,03 | 12,17 | 11,91 | 12,06 | 0,12% | - |
| 09.07.2025 | 12,14 | 12,23 | 11,98 | 12,05 | -0,88% | - |
| 08.07.2025 | 11,92 | 12,19 | 11,79 | 12,15 | 2,14% | 40,00 |
| 07.07.2025 | 11,93 | 12,18 | 11,82 | 11,90 | -0,31% | - |
| 04.07.2025 | 12,03 | 12,03 | 11,93 | 11,93 | -0,85% | - |
| 03.07.2025 | 11,98 | 12,21 | 11,91 | 12,04 | 0,55% | - |
| 02.07.2025 | 11,87 | 12,03 | 11,75 | 11,97 | 1,21% | - |
| 01.07.2025 | 11,85 | 11,92 | 11,68 | 11,83 | -0,25% | - |
| 30.06.2025 | 11,86 | 11,93 | 11,74 | 11,86 | -0,05% | - |
| 27.06.2025 | 11,95 | 12,01 | 11,82 | 11,86 | -0,77% | - |
| 26.06.2025 | 11,82 | 11,98 | 11,78 | 11,96 | 0,78% | - |
| 25.06.2025 | 12,08 | 12,22 | 11,85 | 11,86 | -1,82% | - |
| 24.06.2025 | 12,39 | 12,43 | 12,08 | 12,08 | -1,99% | - |
| 23.06.2025 | 12,62 | 12,96 | 12,29 | 12,33 | -2,93% | - |
| 20.06.2025 | 12,71 | 12,80 | 12,61 | 12,70 | 0,36% | - |
| 19.06.2025 | 12,71 | 12,79 | 12,66 | 12,66 | -0,33% | - |
| 18.06.2025 | 12,55 | 12,76 | 12,52 | 12,70 | 1,30% | - |
| 17.06.2025 | 12,28 | 12,65 | 12,18 | 12,53 | 2,10% | - |
| 16.06.2025 | 12,32 | 12,38 | 12,06 | 12,28 | 0,39% | - |
| 13.06.2025 | 12,18 | 12,56 | 12,00 | 12,23 | 0,44% | - |
| 12.06.2025 | 12,10 | 12,20 | 11,85 | 12,17 | 0,31% | - |
| 11.06.2025 | 12,00 | 12,17 | 11,97 | 12,14 | 1,19% | - |
| 10.06.2025 | 11,92 | 12,13 | 11,85 | 11,99 | 0,66% | 80,00 |
| 09.06.2025 | 11,76 | 11,99 | 11,65 | 11,91 | 1,21% | - |
| 06.06.2025 | 11,46 | 11,82 | 11,38 | 11,77 | 2,64% | - |
| 05.06.2025 | 11,42 | 11,58 | 11,34 | 11,47 | 0,12% | 500,00 |
| 04.06.2025 | 11,60 | 11,73 | 11,43 | 11,46 | -1,16% | - |
| 03.06.2025 | 11,60 | 11,79 | 11,58 | 11,59 | -0,31% | - |
| 02.06.2025 | 11,58 | 11,76 | 11,40 | 11,63 | 0,57% | - |
| 30.05.2025 | 11,70 | 11,72 | 11,50 | 11,56 | -0,80% | - |
| 29.05.2025 | 11,69 | 11,92 | 11,61 | 11,65 | -0,31% | 118,00 |
| 28.05.2025 | 11,66 | 11,84 | 11,45 | 11,69 | 0,46% | - |
| 27.05.2025 | 11,60 | 11,68 | 11,42 | 11,64 | 0,11% | - |
| 26.05.2025 | 11,51 | 11,72 | 11,46 | 11,62 | 1,00% | - |
| 23.05.2025 | 11,55 | 11,60 | 11,32 | 11,51 | 0,18% | - |
| 22.05.2025 | 11,48 | 11,54 | 11,33 | 11,49 | -0,10% | - |
| 21.05.2025 | 11,56 | 11,59 | 11,39 | 11,50 | -0,89% | - |
| 20.05.2025 | 11,61 | 11,79 | 11,45 | 11,60 | -3,69% | - |
| 19.05.2025 | 12,11 | 12,11 | 11,75 | 12,05 | -1,12% | - |
| 16.05.2025 | 12,01 | 12,20 | 11,94 | 12,18 | 1,21% | - |
| 15.05.2025 | 12,29 | 12,39 | 11,95 | 12,04 | -2,08% | - |
| 14.05.2025 | 12,47 | 12,49 | 12,19 | 12,29 | -1,31% | - |
| 13.05.2025 | 12,22 | 12,69 | 12,14 | 12,45 | 1,99% | - |
| 12.05.2025 | 11,77 | 12,34 | 11,65 | 12,21 | 4,24% | - |
| 09.05.2025 | 11,41 | 11,75 | 11,37 | 11,71 | 2,93% | 94,00 |
| 08.05.2025 | 10,51 | 11,74 | 10,51 | 11,38 | 8,15% | - |
| 07.05.2025 | 10,58 | 10,74 | 10,42 | 10,52 | -0,53% | - |
| 06.05.2025 | 10,60 | 10,77 | 10,52 | 10,58 | -0,63% | - |
| 05.05.2025 | 11,02 | 11,02 | 10,65 | 10,65 | -3,53% | - |
| 02.05.2025 | 10,59 | 11,04 | 10,57 | 11,03 | 4,29% | - |
| 30.04.2025 | 10,83 | 10,91 | 10,44 | 10,58 | -2,42% | - |
| 29.04.2025 | 11,07 | 11,16 | 10,81 | 10,84 | -1,91% | - |
| 28.04.2025 | 10,84 | 11,10 | 10,74 | 11,05 | 1,96% | - |
| 25.04.2025 | 10,74 | 10,86 | 10,68 | 10,84 | 0,24% | - |
| 24.04.2025 | 10,92 | 11,00 | 10,74 | 10,82 | -0,71% | - |
| 23.04.2025 | 10,88 | 11,26 | 10,83 | 10,89 | 0,12% | - |
| 22.04.2025 | 11,05 | 11,05 | 10,46 | 10,88 | -1,55% | - |
| 17.04.2025 | 10,86 | 11,20 | 10,65 | 11,05 | 2,58% | - |
| 16.04.2025 | 10,58 | 10,87 | 10,39 | 10,77 | 2,08% | - |
| 15.04.2025 | 10,40 | 10,66 | 10,32 | 10,55 | 1,17% | 300,00 |
| 14.04.2025 | 10,51 | 10,97 | 10,40 | 10,43 | -1,89% | - |