1.067,780$
1,89%
Echtzeit-Aktienkurs TEXAS PACIFIC LAND TRUST
Bid:
Ask:
Aktienkurse zur TEXAS PACIFIC LAND TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1.051,39 | 1.077,25 | 1.051,39 | 1.066,02 | 1,72% | 65.085,00 |
| 16.10.2024 | 1.048,95 | 1.060,83 | 1.041,81 | 1.047,96 | 1,09% | 75.993,00 |
| 15.10.2024 | 1.046,53 | 1.048,85 | 1.022,84 | 1.036,67 | -2,77% | 94.616,00 |
| 14.10.2024 | 1.058,42 | 1.076,31 | 1.050,53 | 1.066,19 | 0,73% | 110.244,00 |
| 11.10.2024 | 1.004,00 | 1.070,23 | 1.004,00 | 1.058,42 | 5,61% | 175.216,00 |
| 10.10.2024 | 980,04 | 1.006,00 | 976,45 | 1.002,20 | 2,25% | 103.745,00 |
| 09.10.2024 | 960,29 | 980,70 | 956,42 | 980,15 | 0,96% | 59.238,00 |
| 08.10.2024 | 976,00 | 976,00 | 952,02 | 970,86 | -1,49% | 74.287,00 |
| 07.10.2024 | 983,00 | 995,71 | 980,43 | 985,57 | 0,43% | 94.711,00 |
| 04.10.2024 | 977,52 | 990,84 | 968,41 | 981,37 | 1,12% | 100.496,00 |
| 03.10.2024 | 932,95 | 975,00 | 927,91 | 970,46 | 4,35% | 111.353,00 |
| 02.10.2024 | 924,76 | 931,11 | 917,02 | 930,01 | 1,71% | 57.880,00 |
| 01.10.2024 | 873,42 | 917,08 | 868,44 | 914,34 | 3,35% | 89.728,00 |
| 30.09.2024 | 887,49 | 899,09 | 870,90 | 884,74 | -0,26% | 105.255,00 |
| 27.09.2024 | 881,30 | 895,12 | 876,71 | 887,08 | 1,51% | 62.941,00 |
| 26.09.2024 | 915,16 | 921,62 | 868,16 | 873,90 | -5,80% | 101.262,00 |
| 25.09.2024 | 939,26 | 947,50 | 921,19 | 927,73 | -1,37% | 122.978,00 |
| 24.09.2024 | 959,50 | 959,50 | 940,58 | 940,60 | -1,21% | 89.454,00 |
| 23.09.2024 | 933,20 | 958,11 | 929,46 | 952,13 | 1,69% | 133.847,00 |
| 20.09.2024 | 913,38 | 941,63 | 905,30 | 936,28 | 2,25% | 315.660,00 |
| 19.09.2024 | 896,13 | 925,15 | 888,28 | 915,66 | 3,84% | 155.439,00 |
| 18.09.2024 | 874,00 | 900,00 | 869,10 | 881,80 | 0,95% | 108.544,00 |
| 17.09.2024 | 844,70 | 881,00 | 844,70 | 873,51 | 4,16% | 110.853,00 |
| 16.09.2024 | 815,10 | 842,63 | 810,18 | 838,61 | 3,66% | 118.190,00 |
| 13.09.2024 | 802,60 | 812,22 | 801,40 | 808,99 | 1,80% | 45.169,00 |
| 12.09.2024 | 792,00 | 799,88 | 789,17 | 794,69 | 0,69% | 43.909,00 |
| 11.09.2024 | 788,04 | 792,48 | 766,51 | 789,25 | 0,20% | 90.768,00 |
| 10.09.2024 | 797,32 | 797,32 | 780,00 | 787,65 | -0,49% | 67.578,00 |
| 09.09.2024 | 800,06 | 800,06 | 785,88 | 791,52 | -0,88% | 66.398,00 |
| 06.09.2024 | 800,09 | 809,80 | 792,41 | 798,51 | 0,73% | 64.447,00 |
| 05.09.2024 | 810,44 | 810,53 | 789,53 | 792,73 | -1,37% | 77.811,00 |
| 04.09.2024 | 815,04 | 825,44 | 799,25 | 803,76 | -1,38% | 70.756,00 |
| 03.09.2024 | 853,77 | 853,77 | 811,73 | 815,04 | -6,20% | 104.020,00 |
| 30.08.2024 | 867,92 | 872,97 | 854,48 | 868,89 | -0,22% | 134.775,00 |
| 29.08.2024 | 870,78 | 881,12 | 868,92 | 870,77 | -0,26% | 82.457,00 |
| 28.08.2024 | 864,44 | 880,39 | 863,72 | 873,01 | 1,71% | 101.581,00 |
| 27.08.2024 | 857,70 | 861,00 | 848,70 | 858,32 | -0,42% | 53.752,00 |
| 26.08.2024 | 865,00 | 870,28 | 853,16 | 861,98 | 0,35% | 47.053,00 |
| 23.08.2024 | 834,20 | 861,45 | 834,20 | 859,01 | 3,50% | 77.398,00 |
| 22.08.2024 | 827,10 | 836,08 | 821,61 | 829,93 | 0,55% | 61.485,00 |
| 21.08.2024 | 824,99 | 835,72 | 815,94 | 825,36 | 0,96% | 83.829,00 |
| 20.08.2024 | 836,78 | 836,78 | 809,09 | 817,51 | -2,94% | 50.904,00 |
| 19.08.2024 | 823,54 | 843,77 | 822,71 | 842,30 | 2,53% | 90.494,00 |
| 16.08.2024 | 817,72 | 828,34 | 815,30 | 821,49 | -0,88% | 62.496,00 |
| 15.08.2024 | 825,00 | 834,23 | 820,39 | 828,82 | 1,16% | 111.927,00 |
| 14.08.2024 | 826,21 | 826,21 | 815,47 | 819,30 | -0,03% | 66.311,00 |
| 13.08.2024 | 828,97 | 829,91 | 810,33 | 819,58 | -1,58% | 63.279,00 |
| 12.08.2024 | 825,03 | 834,69 | 816,44 | 832,71 | 1,23% | 77.814,00 |
| 09.08.2024 | 826,16 | 827,43 | 810,98 | 822,57 | -0,63% | 73.717,00 |
| 08.08.2024 | 783,49 | 839,95 | 752,70 | 827,78 | 7,09% | 200.345,00 |
| 07.08.2024 | 786,63 | 804,00 | 771,58 | 772,99 | 0,01% | 221.897,00 |
| 06.08.2024 | 762,18 | 783,67 | 762,18 | 772,92 | 2,23% | 81.430,00 |
| 05.08.2024 | 753,03 | 770,70 | 736,75 | 756,05 | -3,42% | 81.065,00 |
| 02.08.2024 | 811,21 | 811,46 | 763,68 | 782,79 | -4,89% | 93.360,00 |
| 01.08.2024 | 849,98 | 854,66 | 804,54 | 823,01 | -2,59% | 72.087,00 |
| 31.07.2024 | 839,42 | 852,22 | 833,69 | 844,90 | 2,25% | 95.956,00 |
| 30.07.2024 | 818,34 | 829,90 | 813,82 | 826,33 | 1,15% | 68.980,00 |
| 29.07.2024 | 821,14 | 821,14 | 805,02 | 816,93 | -0,23% | 79.434,00 |
| 26.07.2024 | 808,89 | 821,20 | 807,56 | 818,85 | 1,40% | 56.610,00 |
| 25.07.2024 | 790,01 | 812,77 | 782,65 | 807,56 | 1,78% | 91.965,00 |
| 24.07.2024 | 801,22 | 813,01 | 793,47 | 793,47 | -0,81% | 95.788,00 |
| 23.07.2024 | 808,61 | 813,49 | 795,96 | 799,95 | -0,92% | 56.797,00 |
| 22.07.2024 | 815,06 | 815,06 | 798,26 | 807,39 | -0,87% | 77.128,00 |
| 19.07.2024 | 815,75 | 818,61 | 811,40 | 814,48 | -0,30% | 79.649,00 |
| 18.07.2024 | 820,15 | 830,14 | 813,16 | 816,96 | -0,19% | 100.316,00 |
| 17.07.2024 | 826,54 | 833,82 | 817,14 | 818,52 | -0,67% | 94.979,00 |
| 16.07.2024 | 821,55 | 834,52 | 820,00 | 824,07 | 0,16% | 120.266,00 |
| 15.07.2024 | 810,03 | 831,99 | 804,45 | 822,77 | 2,68% | 140.915,00 |
| 12.07.2024 | 795,00 | 803,18 | 785,12 | 801,26 | 2,06% | 109.530,00 |
| 11.07.2024 | 779,29 | 792,30 | 775,90 | 785,11 | 1,05% | 104.377,00 |
| 10.07.2024 | 748,80 | 778,03 | 747,50 | 776,96 | 3,59% | 103.747,00 |
| 09.07.2024 | 748,00 | 753,13 | 740,20 | 750,00 | -0,20% | 110.307,00 |
| 08.07.2024 | 747,23 | 760,38 | 747,04 | 751,49 | 0,53% | 104.758,00 |
| 05.07.2024 | 745,58 | 760,34 | 741,05 | 747,54 | -0,03% | 76.260,00 |
| 03.07.2024 | 731,32 | 754,91 | 731,32 | 747,80 | 1,74% | 72.021,00 |
| 02.07.2024 | 734,80 | 740,87 | 725,46 | 735,00 | 1,40% | 89.713,00 |
| 01.07.2024 | 736,46 | 741,25 | 724,75 | 724,86 | -1,28% | 99.871,00 |
| 28.06.2024 | 739,85 | 750,00 | 732,07 | 734,27 | 0,06% | 198.640,00 |
| 27.06.2024 | 740,31 | 742,40 | 728,54 | 733,84 | -1,24% | 112.241,00 |
| 26.06.2024 | 750,22 | 753,00 | 737,63 | 743,02 | -0,96% | 156.115,00 |
| 25.06.2024 | 741,95 | 761,89 | 738,97 | 750,22 | 0,34% | 205.565,00 |
| 24.06.2024 | 750,61 | 754,38 | 741,07 | 747,70 | -0,94% | 273.914,00 |
| 21.06.2024 | 776,83 | 776,83 | 741,80 | 754,81 | -2,76% | 2.741.438,00 |
| 20.06.2024 | 770,22 | 783,15 | 768,02 | 776,26 | 1,11% | 190.779,00 |
| 18.06.2024 | 763,68 | 776,41 | 761,46 | 767,72 | 1,01% | 166.930,00 |
| 17.06.2024 | 756,73 | 768,47 | 742,81 | 760,01 | 1,33% | 190.465,00 |
| 14.06.2024 | 765,73 | 774,13 | 742,27 | 750,00 | -1,83% | 226.446,00 |
| 13.06.2024 | 771,61 | 787,72 | 750,00 | 764,00 | -1,71% | 266.781,00 |
| 12.06.2024 | 775,00 | 799,46 | 760,45 | 777,27 | 1,38% | 291.420,00 |
| 11.06.2024 | 715,00 | 773,50 | 706,86 | 766,71 | 6,00% | 384.818,00 |
| 10.06.2024 | 614,56 | 732,26 | 614,56 | 723,28 | 24,26% | 562.161,00 |
| 07.06.2024 | 587,66 | 591,13 | 581,55 | 582,07 | -1,80% | 47.056,00 |
| 06.06.2024 | 595,43 | 595,97 | 588,21 | 592,75 | -0,05% | 37.165,00 |
| 05.06.2024 | 589,39 | 593,69 | 587,82 | 593,02 | 1,46% | 61.013,00 |
| 04.06.2024 | 592,05 | 592,05 | 578,56 | 584,48 | -1,90% | 53.761,00 |
| 03.06.2024 | 618,32 | 618,32 | 590,31 | 595,79 | -3,01% | 71.408,00 |
| 31.05.2024 | 614,49 | 624,98 | 611,97 | 614,31 | -0,04% | 238.523,00 |
| 30.05.2024 | 613,54 | 620,54 | 611,22 | 614,54 | 0,13% | 47.506,00 |
| 29.05.2024 | 615,39 | 615,47 | 603,16 | 613,77 | -0,54% | 71.880,00 |
| 28.05.2024 | 615,09 | 621,16 | 612,82 | 617,13 | 0,96% | 54.807,00 |