886,000$
7,96%
Echtzeit-Aktienkurs Texas Pacific Land Corp
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 835,00 | 892,00 | 829,39 | 883,00 | 7,59% | 257.338,00 |
| 16.12.2025 | 834,79 | 834,94 | 807,70 | 820,69 | -2,26% | 219.120,00 |
| 15.12.2025 | 844,67 | 845,93 | 812,00 | 839,63 | 0,12% | 210.036,00 |
| 12.12.2025 | 895,38 | 896,56 | 835,46 | 838,64 | -5,80% | 175.956,00 |
| 11.12.2025 | 885,18 | 896,54 | 875,98 | 890,30 | -0,25% | 107.343,00 |
| 10.12.2025 | 880,02 | 893,37 | 863,38 | 892,50 | 1,33% | 162.193,00 |
| 09.12.2025 | 904,00 | 912,49 | 875,69 | 880,82 | -2,58% | 96.635,00 |
| 08.12.2025 | 915,06 | 924,75 | 894,21 | 904,15 | -2,26% | 142.070,00 |
| 05.12.2025 | 911,70 | 934,46 | 910,94 | 925,08 | 0,58% | 96.984,00 |
| 04.12.2025 | 915,89 | 923,96 | 898,18 | 919,75 | 0,55% | 103.789,00 |
| 03.12.2025 | 869,50 | 918,51 | 863,75 | 914,72 | 5,79% | 132.587,00 |
| 02.12.2025 | 873,68 | 879,00 | 852,57 | 864,67 | 1,28% | 153.279,00 |
| 01.12.2025 | 863,53 | 872,77 | 852,68 | 853,74 | -1,22% | 137.548,00 |
| 28.11.2025 | 865,00 | 873,71 | 857,86 | 864,29 | 0,16% | 45.489,00 |
| 26.11.2025 | 866,00 | 876,55 | 860,00 | 862,91 | -0,17% | 89.234,00 |
| 25.11.2025 | 872,50 | 875,06 | 838,27 | 864,41 | -1,40% | 168.345,00 |
| 24.11.2025 | 890,31 | 896,24 | 872,41 | 876,72 | -2,20% | 260.980,00 |
| 21.11.2025 | 883,14 | 909,82 | 880,50 | 896,43 | 1,46% | 133.818,00 |
| 20.11.2025 | 914,37 | 924,00 | 882,34 | 883,56 | -2,45% | 117.285,00 |
| 19.11.2025 | 901,71 | 915,51 | 894,79 | 905,76 | -1,56% | 87.408,00 |
| 18.11.2025 | 936,05 | 946,00 | 892,00 | 920,12 | -3,90% | 135.988,00 |
| 17.11.2025 | 1.020,00 | 1.022,77 | 953,75 | 957,47 | -6,37% | 171.298,00 |
| 14.11.2025 | 978,58 | 1.032,50 | 978,58 | 1.022,65 | 3,41% | 144.924,00 |
| 13.11.2025 | 1.000,00 | 1.026,13 | 986,50 | 988,97 | -1,73% | 126.798,00 |
| 12.11.2025 | 980,91 | 1.009,72 | 980,91 | 1.006,40 | 1,74% | 124.345,00 |
| 11.11.2025 | 998,41 | 1.006,81 | 985,10 | 989,19 | -0,47% | 68.585,00 |
| 10.11.2025 | 985,69 | 1.000,00 | 960,00 | 993,86 | 1,24% | 98.777,00 |
| 07.11.2025 | 1.019,93 | 1.019,93 | 937,64 | 981,69 | -2,91% | 173.788,00 |
| 06.11.2025 | 917,00 | 1.048,88 | 917,00 | 1.011,13 | 10,02% | 324.985,00 |
| 05.11.2025 | 907,45 | 936,76 | 907,08 | 919,05 | 0,51% | 94.006,00 |
| 04.11.2025 | 915,00 | 923,70 | 900,02 | 914,43 | -1,11% | 88.774,00 |
| 03.11.2025 | 943,00 | 943,41 | 916,34 | 924,66 | -1,98% | 104.945,00 |
| 31.10.2025 | 925,91 | 950,00 | 925,91 | 943,38 | 1,60% | 167.101,00 |
| 30.10.2025 | 925,70 | 948,75 | 925,70 | 928,50 | 0,44% | 110.337,00 |
| 29.10.2025 | 915,00 | 940,69 | 911,19 | 924,40 | 1,03% | 95.645,00 |
| 28.10.2025 | 927,00 | 929,63 | 913,06 | 915,01 | -1,55% | 78.607,00 |
| 27.10.2025 | 922,09 | 941,36 | 922,09 | 929,40 | 0,08% | 65.254,00 |
| 24.10.2025 | 945,00 | 952,26 | 928,33 | 928,63 | -0,96% | 72.861,00 |
| 23.10.2025 | 957,35 | 957,35 | 935,70 | 937,64 | 1,27% | 75.511,00 |
| 22.10.2025 | 930,88 | 937,03 | 909,82 | 925,86 | -0,30% | 141.381,00 |
| 21.10.2025 | 929,86 | 949,91 | 928,63 | 928,63 | -0,62% | 94.478,00 |
| 20.10.2025 | 948,59 | 953,25 | 932,96 | 934,46 | -0,48% | 128.122,00 |
| 17.10.2025 | 931,26 | 940,14 | 918,54 | 938,98 | 0,09% | 140.206,00 |
| 16.10.2025 | 926,54 | 944,84 | 919,32 | 938,18 | 1,23% | 155.378,00 |
| 15.10.2025 | 915,00 | 943,44 | 915,00 | 926,75 | 2,12% | 146.869,00 |
| 14.10.2025 | 882,32 | 920,71 | 862,53 | 907,52 | 1,71% | 138.474,00 |
| 13.10.2025 | 897,95 | 911,25 | 890,13 | 892,23 | 0,34% | 105.696,00 |
| 10.10.2025 | 900,00 | 911,26 | 880,00 | 889,25 | -2,26% | 137.234,00 |
| 09.10.2025 | 956,19 | 962,21 | 906,25 | 909,79 | -4,53% | 123.862,00 |
| 08.10.2025 | 952,66 | 965,91 | 930,00 | 952,92 | -0,70% | 121.297,00 |
| 07.10.2025 | 973,93 | 975,40 | 947,27 | 959,61 | -1,62% | 81.484,00 |
| 06.10.2025 | 947,17 | 983,23 | 947,17 | 975,40 | 3,22% | 114.545,00 |
| 03.10.2025 | 969,00 | 976,75 | 943,61 | 945,01 | -2,35% | 14.092,00 |
| 02.10.2025 | 957,26 | 975,79 | 954,02 | 967,74 | 1,02% | 122.461,00 |
| 01.10.2025 | 931,52 | 963,31 | 926,61 | 957,98 | 2,61% | 132.764,00 |
| 30.09.2025 | 909,93 | 937,47 | 905,67 | 933,64 | 1,41% | 122.110,00 |
| 29.09.2025 | 939,00 | 945,93 | 917,99 | 920,64 | -3,53% | 94.604,00 |
| 26.09.2025 | 926,45 | 962,67 | 926,45 | 954,28 | 3,10% | 127.516,00 |
| 25.09.2025 | 934,83 | 936,79 | 918,73 | 925,57 | -1,01% | 98.685,00 |
| 24.09.2025 | 938,45 | 960,97 | 934,30 | 935,00 | 0,40% | 125.491,00 |
| 23.09.2025 | 880,98 | 937,00 | 877,80 | 931,28 | 6,19% | 219.019,00 |
| 22.09.2025 | 868,41 | 886,20 | 860,03 | 876,96 | 0,21% | 149.016,00 |
| 19.09.2025 | 908,95 | 912,36 | 869,69 | 875,10 | -4,18% | 426.880,00 |
| 18.09.2025 | 915,00 | 931,83 | 911,82 | 913,27 | 0,03% | 128.184,00 |
| 17.09.2025 | 933,45 | 943,33 | 913,00 | 913,00 | -2,42% | 147.926,00 |
| 16.09.2025 | 926,53 | 944,14 | 926,38 | 935,67 | 1,32% | 109.564,00 |
| 15.09.2025 | 942,36 | 954,93 | 913,36 | 923,52 | -1,46% | 115.475,00 |
| 12.09.2025 | 947,78 | 955,99 | 933,82 | 937,17 | -0,19% | 108.964,00 |
| 11.09.2025 | 928,25 | 941,96 | 925,83 | 938,99 | 0,15% | 95.737,00 |
| 10.09.2025 | 908,17 | 937,64 | 908,17 | 937,63 | 4,17% | 92.750,00 |
| 09.09.2025 | 912,58 | 920,93 | 899,90 | 900,12 | -1,37% | 107.509,00 |
| 08.09.2025 | 902,45 | 917,28 | 895,73 | 912,58 | 2,63% | 142.403,00 |
| 05.09.2025 | 915,55 | 925,16 | 889,05 | 889,19 | -4,28% | 137.734,00 |
| 04.09.2025 | 904,51 | 928,93 | 901,37 | 928,93 | 2,14% | 90.251,00 |
| 03.09.2025 | 932,22 | 934,34 | 909,38 | 909,48 | -3,49% | 105.577,00 |
| 02.09.2025 | 953,24 | 972,74 | 931,24 | 942,32 | 0,95% | 168.496,00 |
| 29.08.2025 | 921,02 | 938,85 | 921,02 | 933,48 | 1,26% | 106.696,00 |
| 28.08.2025 | 906,68 | 929,23 | 905,48 | 921,89 | 1,45% | 143.196,00 |
| 27.08.2025 | 915,00 | 920,53 | 902,64 | 908,70 | -0,26% | 106.550,00 |
| 26.08.2025 | 893,50 | 911,61 | 888,84 | 911,04 | 1,15% | 238.733,00 |
| 25.08.2025 | 913,06 | 915,10 | 900,00 | 900,64 | -1,21% | 105.003,00 |
| 22.08.2025 | 883,89 | 919,91 | 881,76 | 911,63 | 3,56% | 104.211,00 |
| 21.08.2025 | 890,00 | 896,26 | 873,32 | 880,28 | -1,62% | 130.812,00 |
| 20.08.2025 | 904,30 | 908,12 | 892,22 | 894,77 | -0,82% | 102.645,00 |
| 19.08.2025 | 898,84 | 902,18 | 886,27 | 902,18 | 1,14% | 100.273,00 |
| 18.08.2025 | 870,89 | 897,07 | 870,89 | 892,05 | 1,12% | 124.213,00 |
| 15.08.2025 | 912,23 | 912,61 | 877,84 | 882,15 | -3,33% | 185.820,00 |
| 14.08.2025 | 879,79 | 926,31 | 870,00 | 912,55 | 3,42% | 198.954,00 |
| 13.08.2025 | 860,29 | 883,75 | 845,56 | 882,39 | 2,99% | 155.228,00 |
| 12.08.2025 | 850,00 | 865,84 | 847,58 | 856,81 | 0,23% | 119.337,00 |
| 11.08.2025 | 871,48 | 879,36 | 851,48 | 854,83 | -0,84% | 128.937,00 |
| 08.08.2025 | 878,70 | 879,63 | 857,53 | 862,10 | -0,62% | 160.200,00 |
| 07.08.2025 | 950,79 | 961,00 | 863,61 | 867,46 | -8,75% | 300.106,00 |
| 06.08.2025 | 968,00 | 969,50 | 947,00 | 950,62 | -0,85% | 126.826,00 |
| 05.08.2025 | 949,16 | 965,94 | 939,97 | 958,81 | 0,71% | 129.349,00 |
| 04.08.2025 | 949,52 | 959,08 | 935,76 | 952,04 | 1,84% | 129.341,00 |
| 01.08.2025 | 954,90 | 954,90 | 932,65 | 934,80 | -3,44% | 95.322,00 |
| 31.07.2025 | 981,00 | 987,20 | 961,50 | 968,13 | -1,82% | 156.939,00 |
| 30.07.2025 | 991,22 | 997,69 | 978,73 | 986,09 | -0,76% | 150.455,00 |
| 29.07.2025 | 987,54 | 996,03 | 959,00 | 993,62 | 1,75% | 129.142,00 |