12,542€
0,08%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 12,45 | 12,55 | 12,45 | 12,55 | 0,11% | - |
| 31.03.2026 | 12,95 | 13,08 | 12,44 | 12,53 | -3,12% | - |
| 30.03.2026 | 12,78 | 13,04 | 12,68 | 12,94 | 0,98% | - |
| 27.03.2026 | 12,68 | 12,81 | 12,63 | 12,81 | 1,35% | - |
| 26.03.2026 | 12,62 | 12,67 | 12,47 | 12,64 | -0,46% | - |
| 25.03.2026 | 12,57 | 12,70 | 12,57 | 12,70 | 2,03% | - |
| 24.03.2026 | 12,48 | 12,52 | 12,43 | 12,44 | 0,38% | - |
| 23.03.2026 | 12,41 | 12,73 | 12,33 | 12,40 | -0,80% | - |
| 20.03.2026 | 12,58 | 12,58 | 12,49 | 12,50 | -1,24% | - |
| 19.03.2026 | 12,57 | 12,70 | 12,44 | 12,65 | 1,71% | 400,00 |
| 18.03.2026 | 12,47 | 12,63 | 12,24 | 12,44 | -2,29% | - |
| 17.03.2026 | 12,81 | 13,00 | 12,65 | 12,73 | -0,77% | - |
| 16.03.2026 | 12,88 | 12,97 | 12,67 | 12,83 | 0,20% | 600,00 |
| 13.03.2026 | 12,65 | 12,81 | 12,58 | 12,81 | 2,07% | - |
| 12.03.2026 | 12,63 | 12,63 | 12,54 | 12,55 | 0,59% | - |
| 11.03.2026 | 12,16 | 12,51 | 12,13 | 12,47 | 0,17% | - |
| 10.03.2026 | 12,49 | 12,49 | 12,30 | 12,45 | -0,38% | - |
| 09.03.2026 | 12,53 | 12,77 | 12,31 | 12,50 | -0,53% | - |
| 06.03.2026 | 12,54 | 12,57 | 12,54 | 12,57 | -0,91% | - |
| 05.03.2026 | 12,51 | 12,72 | 12,35 | 12,68 | 1,75% | - |
| 04.03.2026 | 12,64 | 12,64 | 12,46 | 12,46 | -0,55% | - |
| 03.03.2026 | 12,37 | 12,82 | 12,32 | 12,53 | 3,78% | - |
| 02.03.2026 | 12,02 | 12,19 | 12,02 | 12,08 | -2,39% | - |
| 27.02.2026 | 12,37 | 12,37 | 12,20 | 12,37 | 1,19% | - |
| 26.02.2026 | 11,96 | 12,25 | 11,87 | 12,23 | 3,61% | 34,00 |
| 25.02.2026 | 12,00 | 12,16 | 11,78 | 11,80 | -1,05% | - |
| 24.02.2026 | 11,99 | 12,12 | 11,85 | 11,93 | -1,41% | - |
| 23.02.2026 | 12,18 | 12,25 | 12,03 | 12,10 | 0,05% | - |
| 20.02.2026 | 12,13 | 12,13 | 12,09 | 12,09 | 0,91% | - |
| 18.02.2026 | 11,78 | 12,03 | 11,78 | 11,98 | -0,77% | - |
| 17.02.2026 | 11,86 | 12,07 | 11,86 | 12,07 | 2,01% | - |
| 13.02.2026 | 11,84 | 11,84 | 11,82 | 11,84 | -1,19% | - |
| 12.02.2026 | 11,99 | 11,99 | 11,98 | 11,98 | 1,98% | - |
| 11.02.2026 | 11,72 | 11,76 | 11,72 | 11,75 | -0,64% | - |
| 10.02.2026 | 11,85 | 11,85 | 11,82 | 11,82 | 0,45% | - |
| 09.02.2026 | 11,66 | 11,77 | 11,48 | 11,77 | 1,82% | - |
| 06.02.2026 | 11,51 | 11,64 | 11,44 | 11,56 | -0,47% | - |
| 05.02.2026 | 11,61 | 11,61 | 11,60 | 11,61 | -0,32% | - |
| 04.02.2026 | 11,45 | 11,65 | 11,41 | 11,65 | 1,86% | - |
| 03.02.2026 | 11,31 | 11,46 | 11,12 | 11,44 | 1,20% | - |
| 02.02.2026 | 11,33 | 11,36 | 11,11 | 11,30 | 0,86% | - |
| 30.01.2026 | 11,24 | 11,24 | 11,20 | 11,21 | -0,04% | - |
| 29.01.2026 | 11,14 | 11,39 | 11,09 | 11,21 | 1,41% | - |
| 28.01.2026 | 10,88 | 11,11 | 10,88 | 11,05 | 1,82% | - |
| 27.01.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 1,33% | - |
| 26.01.2026 | 10,87 | 10,98 | 10,71 | 10,71 | -1,08% | - |
| 23.01.2026 | 10,81 | 10,83 | 10,81 | 10,83 | 0,43% | - |
| 22.01.2026 | 10,77 | 10,79 | 10,77 | 10,79 | 2,99% | - |
| 21.01.2026 | 10,46 | 10,48 | 10,46 | 10,47 | -0,40% | - |
| 20.01.2026 | 10,36 | 10,54 | 10,19 | 10,51 | 0,76% | - |
| 19.01.2026 | 10,45 | 10,45 | 10,44 | 10,44 | -3,20% | - |
| 16.01.2026 | 10,75 | 10,83 | 10,73 | 10,78 | 0,32% | - |
| 15.01.2026 | 10,81 | 10,90 | 10,56 | 10,75 | 1,12% | - |
| 14.01.2026 | 10,66 | 10,66 | 10,63 | 10,63 | -1,00% | - |
| 13.01.2026 | 10,35 | 10,75 | 10,32 | 10,73 | 4,28% | - |
| 12.01.2026 | 10,17 | 10,34 | 10,06 | 10,29 | 1,44% | - |
| 09.01.2026 | 10,14 | 10,15 | 10,14 | 10,15 | 3,41% | - |
| 08.01.2026 | 9,87 | 9,87 | 9,81 | 9,81 | -1,66% | - |
| 07.01.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -0,12% | - |
| 06.01.2026 | 10,06 | 10,17 | 9,96 | 9,99 | 0,22% | - |
| 05.01.2026 | 10,27 | 10,46 | 9,92 | 9,97 | -0,48% | - |
| 02.01.2026 | 10,03 | 10,03 | 10,01 | 10,02 | 0,89% | - |
| 30.12.2025 | 10,03 | 10,03 | 9,93 | 9,93 | -0,41% | - |
| 29.12.2025 | 9,87 | 10,03 | 9,81 | 9,97 | 1,49% | - |
| 23.12.2025 | 9,77 | 10,00 | 9,76 | 9,82 | 0,55% | - |
| 22.12.2025 | 9,70 | 9,82 | 9,69 | 9,77 | 0,58% | - |
| 19.12.2025 | 9,79 | 9,90 | 9,71 | 9,71 | -1,09% | - |
| 17.12.2025 | 9,80 | 9,83 | 9,80 | 9,82 | -1,62% | - |
| 16.12.2025 | 10,03 | 10,06 | 9,98 | 9,98 | -0,85% | - |
| 15.12.2025 | 10,46 | 10,56 | 10,06 | 10,07 | -4,23% | - |
| 12.12.2025 | 10,49 | 10,51 | 10,49 | 10,51 | -1,86% | - |
| 11.12.2025 | 10,76 | 10,76 | 10,71 | 10,71 | -1,03% | - |
| 10.12.2025 | 10,88 | 11,01 | 10,77 | 10,82 | -0,83% | - |
| 09.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,05% | - |
| 08.12.2025 | 11,02 | 11,15 | 10,90 | 10,91 | -0,60% | - |
| 05.12.2025 | 10,92 | 11,03 | 10,92 | 10,97 | 0,70% | - |
| 04.12.2025 | 10,90 | 10,91 | 10,83 | 10,90 | 0,06% | - |
| 03.12.2025 | 10,76 | 10,91 | 10,73 | 10,89 | 1,07% | - |
| 02.12.2025 | 10,85 | 10,92 | 10,71 | 10,78 | 0,19% | - |
| 01.12.2025 | 10,74 | 10,86 | 10,67 | 10,76 | 0,20% | - |
| 28.11.2025 | 10,52 | 10,74 | 10,39 | 10,74 | 2,35% | - |
| 27.11.2025 | 10,50 | 10,50 | 10,49 | 10,49 | -1,60% | - |
| 26.11.2025 | 10,65 | 10,66 | 10,65 | 10,66 | 1,02% | - |
| 25.11.2025 | 10,94 | 10,97 | 10,50 | 10,55 | -3,43% | - |
| 24.11.2025 | 11,50 | 11,54 | 10,84 | 10,93 | -4,64% | 2,00 |
| 21.11.2025 | 11,47 | 11,47 | 11,43 | 11,46 | -0,73% | - |
| 20.11.2025 | 11,46 | 11,62 | 11,46 | 11,54 | 0,72% | - |
| 19.11.2025 | 11,35 | 11,54 | 11,30 | 11,46 | 0,27% | - |
| 18.11.2025 | 11,35 | 11,47 | 11,28 | 11,43 | -1,42% | - |
| 17.11.2025 | 11,86 | 11,86 | 11,59 | 11,60 | -1,99% | - |
| 14.11.2025 | 11,74 | 11,93 | 11,70 | 11,83 | -0,06% | - |
| 13.11.2025 | 11,82 | 11,86 | 11,73 | 11,84 | 0,68% | - |
| 11.11.2025 | 11,69 | 11,84 | 11,64 | 11,76 | 0,41% | - |
| 10.11.2025 | 11,58 | 11,71 | 11,52 | 11,71 | 2,39% | - |
| 07.11.2025 | 11,41 | 11,49 | 11,23 | 11,44 | -0,63% | - |
| 06.11.2025 | 11,42 | 11,65 | 11,37 | 11,51 | 1,19% | - |
| 05.11.2025 | 11,38 | 11,64 | 11,37 | 11,38 | -0,14% | - |
| 04.11.2025 | 11,48 | 11,48 | 11,25 | 11,39 | -0,31% | - |
| 03.11.2025 | 11,49 | 11,61 | 11,39 | 11,43 | -0,76% | - |
| 31.10.2025 | 11,46 | 11,61 | 11,45 | 11,51 | 0,24% | - |