522,290$
-1,52%
Echtzeit-Aktienkurs Texas Pacific Land Corporation
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 531,37 | 538,30 | 521,06 | 522,28 | -1,52% | 335.852,00 |
| 25.03.2026 | 535,26 | 541,88 | 530,00 | 530,36 | -0,92% | 335.110,00 |
| 24.03.2026 | 529,50 | 545,00 | 527,05 | 535,26 | 1,40% | 394.566,00 |
| 23.03.2026 | 512,37 | 533,84 | 508,40 | 527,87 | 1,63% | 415.156,00 |
| 20.03.2026 | 537,66 | 543,03 | 519,20 | 519,41 | -2,46% | 1.470.275,00 |
| 19.03.2026 | 530,00 | 539,69 | 520,41 | 532,52 | 0,46% | 424.078,00 |
| 18.03.2026 | 531,50 | 539,10 | 526,59 | 530,08 | 0,17% | 396.847,00 |
| 17.03.2026 | 532,00 | 534,00 | 518,11 | 529,18 | 0,43% | 427.920,00 |
| 16.03.2026 | 529,99 | 531,88 | 517,20 | 526,89 | -0,80% | 398.563,00 |
| 13.03.2026 | 525,00 | 542,62 | 521,21 | 531,13 | 0,41% | 392.083,00 |
| 12.03.2026 | 525,03 | 540,04 | 522,66 | 528,97 | 0,79% | 453.788,00 |
| 11.03.2026 | 518,00 | 526,99 | 510,00 | 524,83 | 0,78% | 431.538,00 |
| 10.03.2026 | 532,30 | 537,00 | 508,40 | 520,76 | -3,53% | 530.026,00 |
| 09.03.2026 | 528,06 | 545,00 | 520,00 | 539,79 | 2,81% | 559.389,00 |
| 06.03.2026 | 524,58 | 535,10 | 517,18 | 525,03 | 0,33% | 377.642,00 |
| 05.03.2026 | 532,75 | 543,99 | 511,77 | 523,31 | -2,39% | 445.645,00 |
| 04.03.2026 | 520,20 | 541,01 | 515,36 | 536,11 | 2,38% | 491.512,00 |
| 03.03.2026 | 530,40 | 530,40 | 511,16 | 523,64 | -1,40% | 568.227,00 |
| 02.03.2026 | 538,00 | 540,00 | 513,19 | 531,09 | 1,30% | 748.703,00 |
| 27.02.2026 | 515,94 | 528,15 | 510,99 | 524,29 | 2,29% | 794.384,00 |
| 26.02.2026 | 505,00 | 512,54 | 491,00 | 512,54 | 0,44% | 684.111,00 |
| 25.02.2026 | 534,77 | 539,00 | 498,86 | 510,30 | -4,07% | 930.180,00 |
| 24.02.2026 | 503,70 | 533,84 | 494,52 | 531,95 | 5,79% | 876.756,00 |
| 23.02.2026 | 513,99 | 547,20 | 502,18 | 502,85 | 0,59% | 1.204.605,00 |
| 20.02.2026 | 488,00 | 518,79 | 480,00 | 499,88 | 2,74% | 1.021.071,00 |
| 19.02.2026 | 430,00 | 491,40 | 430,00 | 486,56 | 10,40% | 820.075,00 |
| 18.02.2026 | 430,00 | 445,61 | 425,05 | 440,71 | 3,35% | 935.883,00 |
| 17.02.2026 | 435,25 | 438,05 | 415,90 | 426,42 | -1,36% | 839.241,00 |
| 13.02.2026 | 411,70 | 436,12 | 411,70 | 432,31 | 5,08% | 584.791,00 |
| 12.02.2026 | 414,40 | 418,00 | 406,80 | 411,40 | -0,52% | 458.141,00 |
| 11.02.2026 | 408,00 | 419,40 | 400,25 | 413,54 | 2,97% | 542.753,00 |
| 10.02.2026 | 378,60 | 404,72 | 378,60 | 401,62 | 7,24% | 918.784,00 |
| 09.02.2026 | 367,11 | 378,26 | 365,98 | 374,51 | 2,32% | 542.224,00 |
| 06.02.2026 | 350,46 | 366,65 | 347,67 | 366,03 | 5,99% | 447.993,00 |
| 05.02.2026 | 346,41 | 347,99 | 336,29 | 345,35 | -0,32% | 339.295,00 |
| 04.02.2026 | 335,05 | 348,28 | 335,05 | 346,47 | 3,08% | 388.351,00 |
| 03.02.2026 | 335,00 | 343,26 | 326,68 | 336,12 | -0,17% | 442.712,00 |
| 02.02.2026 | 340,00 | 344,52 | 335,50 | 336,68 | -3,35% | 341.786,00 |
| 30.01.2026 | 349,61 | 352,00 | 339,76 | 348,36 | -1,37% | 392.737,00 |
| 29.01.2026 | 363,24 | 372,80 | 350,29 | 353,21 | -0,44% | 385.600,00 |
| 28.01.2026 | 351,01 | 357,18 | 344,47 | 354,78 | 2,78% | 317.784,00 |
| 27.01.2026 | 341,75 | 346,54 | 336,39 | 345,20 | 1,01% | 251.834,00 |
| 26.01.2026 | 351,04 | 352,69 | 338,50 | 341,74 | -1,50% | 280.060,00 |
| 23.01.2026 | 349,52 | 358,21 | 344,52 | 346,94 | 0,34% | 436.352,00 |
| 22.01.2026 | 344,59 | 351,96 | 342,37 | 345,78 | -0,13% | 403.471,00 |
| 21.01.2026 | 331,30 | 348,00 | 331,30 | 346,23 | 5,60% | 474.430,00 |
| 20.01.2026 | 348,57 | 355,98 | 327,59 | 327,87 | -2,85% | 388.516,00 |
| 16.01.2026 | 330,79 | 338,52 | 325,56 | 337,48 | 1,98% | 368.669,00 |
| 15.01.2026 | 325,04 | 332,00 | 320,53 | 330,94 | 1,23% | 237.803,00 |
| 14.01.2026 | 323,36 | 332,80 | 322,76 | 326,93 | 1,58% | 316.306,00 |
| 13.01.2026 | 315,00 | 325,55 | 313,60 | 321,83 | 3,79% | 346.003,00 |
| 12.01.2026 | 312,00 | 314,79 | 308,60 | 310,08 | -0,57% | 242.277,00 |
| 09.01.2026 | 307,00 | 314,77 | 305,98 | 311,87 | 2,94% | 468.386,00 |
| 08.01.2026 | 281,00 | 305,81 | 281,00 | 302,95 | 7,66% | 406.824,00 |
| 07.01.2026 | 293,80 | 294,36 | 281,35 | 281,39 | -4,23% | 288.233,00 |
| 06.01.2026 | 297,66 | 301,72 | 288,81 | 293,81 | -1,25% | 393.668,00 |
| 05.01.2026 | 306,91 | 307,44 | 292,53 | 297,54 | -0,14% | 519.982,00 |
| 02.01.2026 | 287,01 | 298,27 | 280,95 | 297,97 | 3,74% | 389.077,00 |
| 31.12.2025 | 291,69 | 293,23 | 286,44 | 287,22 | -1,87% | 297.948,00 |
| 30.12.2025 | 296,97 | 298,00 | 292,06 | 292,68 | -0,63% | 255.125,00 |
| 29.12.2025 | 290,00 | 295,92 | 289,50 | 294,53 | 2,43% | 289.340,00 |
| 26.12.2025 | 294,12 | 294,12 | 283,00 | 287,54 | -2,86% | 292.680,00 |
| 24.12.2025 | 298,22 | 299,56 | 291,00 | 296,00 | -0,45% | 124.023,00 |
| 23.12.2025 | 305,48 | 310,44 | 294,86 | 297,33 | -1,81% | 342.270,00 |
| 22.12.2025 | 304,00 | 309,98 | 302,33 | 302,80 | 1,06% | 146.455,00 |
| 19.12.2025 | 299,94 | 303,77 | 297,10 | 299,62 | 0,39% | 407.329,00 |
| 18.12.2025 | 296,89 | 306,17 | 295,32 | 298,47 | 1,41% | 249.087,00 |
| 17.12.2025 | 278,33 | 297,33 | 276,46 | 294,33 | 7,59% | 261.340,00 |
| 16.12.2025 | 278,26 | 278,31 | 269,23 | 273,56 | -2,26% | 219.120,00 |
| 15.12.2025 | 281,56 | 281,98 | 270,67 | 279,88 | 0,12% | 210.036,00 |
| 12.12.2025 | 298,46 | 298,85 | 278,48 | 279,55 | -5,80% | 175.956,00 |
| 11.12.2025 | 295,06 | 298,85 | 291,99 | 296,77 | -0,25% | 107.343,00 |
| 10.12.2025 | 293,34 | 297,79 | 287,79 | 297,50 | 1,33% | 162.193,00 |
| 09.12.2025 | 301,33 | 304,16 | 291,90 | 293,61 | -2,58% | 96.635,00 |
| 08.12.2025 | 305,02 | 308,25 | 298,07 | 301,38 | -2,26% | 142.070,00 |
| 05.12.2025 | 303,90 | 311,49 | 303,65 | 308,36 | 0,58% | 96.984,00 |
| 04.12.2025 | 302,06 | 307,98 | 299,39 | 306,58 | 0,55% | 104.487,00 |
| 03.12.2025 | 289,83 | 306,17 | 287,92 | 304,91 | 5,79% | 132.587,00 |
| 02.12.2025 | 291,23 | 293,00 | 284,19 | 288,22 | 1,28% | 153.279,00 |
| 01.12.2025 | 287,84 | 290,92 | 284,23 | 284,58 | -1,22% | 137.548,00 |
| 28.11.2025 | 288,33 | 291,23 | 285,95 | 288,10 | 0,16% | 45.489,00 |
| 26.11.2025 | 288,67 | 292,18 | 286,67 | 287,64 | -0,17% | 89.234,00 |
| 25.11.2025 | 290,83 | 291,69 | 279,42 | 288,14 | -1,40% | 168.345,00 |
| 24.11.2025 | 296,77 | 298,75 | 290,80 | 292,24 | -2,20% | 260.980,00 |
| 21.11.2025 | 294,38 | 303,27 | 293,50 | 298,81 | 1,46% | 133.818,00 |
| 20.11.2025 | 304,79 | 308,00 | 294,11 | 294,52 | -2,45% | 117.285,00 |
| 19.11.2025 | 300,57 | 305,17 | 298,26 | 301,92 | -1,56% | 87.408,00 |
| 18.11.2025 | 312,02 | 315,33 | 297,33 | 306,71 | -3,90% | 135.988,00 |
| 17.11.2025 | 340,00 | 340,92 | 317,92 | 319,16 | -6,37% | 171.298,00 |
| 14.11.2025 | 326,19 | 344,17 | 326,19 | 340,88 | 3,41% | 144.924,00 |
| 13.11.2025 | 333,33 | 342,04 | 328,83 | 329,66 | -1,73% | 126.798,00 |
| 12.11.2025 | 326,97 | 336,57 | 326,97 | 335,47 | 1,74% | 124.345,00 |
| 11.11.2025 | 332,80 | 335,60 | 328,37 | 329,73 | -0,47% | 68.585,00 |
| 10.11.2025 | 328,56 | 333,33 | 320,00 | 331,29 | 1,24% | 98.777,00 |
| 07.11.2025 | 339,98 | 339,98 | 312,55 | 327,23 | -2,91% | 173.788,00 |
| 06.11.2025 | 305,67 | 349,63 | 305,67 | 337,04 | 10,02% | 324.985,00 |
| 05.11.2025 | 302,48 | 312,25 | 302,36 | 306,35 | 0,51% | 94.006,00 |
| 04.11.2025 | 305,00 | 307,90 | 300,01 | 304,81 | -1,11% | 88.774,00 |
| 03.11.2025 | 314,33 | 314,47 | 305,45 | 308,22 | -1,98% | 104.945,00 |
| 31.10.2025 | 308,64 | 316,67 | 308,64 | 314,46 | 1,60% | 167.101,00 |