394,180$
1,22%
Echtzeit-Aktienkurs Texas Pacific Land Corporation
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 386,00 | 395,84 | 377,83 | 394,25 | 1,24% | 267.408,00 |
| 29.07.2026 | 397,48 | 399,02 | 387,77 | 389,41 | 0,00% | 257.053,00 |
| 28.07.2026 | 396,04 | 398,62 | 387,01 | 389,42 | -1,82% | 304.128,00 |
| 27.07.2026 | 415,96 | 421,16 | 395,61 | 396,62 | -5,44% | 265.274,00 |
| 24.07.2026 | 423,97 | 429,86 | 419,03 | 419,44 | -1,44% | 183.536,00 |
| 23.07.2026 | 436,93 | 437,30 | 422,65 | 425,55 | -1,74% | 229.007,00 |
| 22.07.2026 | 420,16 | 435,32 | 419,97 | 433,10 | 3,39% | 321.205,00 |
| 21.07.2026 | 408,04 | 420,26 | 408,00 | 418,91 | 3,21% | 231.325,00 |
| 20.07.2026 | 415,35 | 419,52 | 405,39 | 405,87 | -2,36% | 248.671,00 |
| 17.07.2026 | 421,80 | 429,78 | 406,46 | 415,70 | -0,08% | 319.202,00 |
| 16.07.2026 | 413,14 | 423,00 | 404,19 | 416,05 | 0,63% | 217.782,00 |
| 15.07.2026 | 418,93 | 423,87 | 410,22 | 413,44 | -0,60% | 193.071,00 |
| 14.07.2026 | 410,00 | 416,44 | 401,99 | 415,93 | 1,71% | 224.986,00 |
| 13.07.2026 | 405,00 | 416,85 | 402,40 | 408,92 | 2,79% | 300.899,00 |
| 10.07.2026 | 390,00 | 397,95 | 385,00 | 397,82 | 1,80% | 229.211,00 |
| 09.07.2026 | 393,36 | 403,30 | 390,17 | 390,77 | -0,96% | 283.921,00 |
| 08.07.2026 | 406,74 | 407,10 | 390,00 | 394,57 | -2,03% | 370.145,00 |
| 07.07.2026 | 404,90 | 406,71 | 395,90 | 402,76 | -0,01% | 285.401,00 |
| 06.07.2026 | 405,62 | 411,25 | 402,09 | 402,80 | -1,08% | 336.220,00 |
| 02.07.2026 | 417,45 | 421,03 | 397,51 | 407,20 | -1,88% | 486.667,00 |
| 01.07.2026 | 434,00 | 444,00 | 414,80 | 415,02 | -5,17% | 462.467,00 |
| 30.06.2026 | 425,00 | 440,28 | 421,94 | 437,64 | 4,20% | 805.006,00 |
| 29.06.2026 | 398,34 | 421,19 | 396,14 | 419,98 | 6,11% | 505.515,00 |
| 26.06.2026 | 380,80 | 403,30 | 380,80 | 395,79 | 1,21% | 520.955,00 |
| 25.06.2026 | 375,60 | 393,24 | 374,70 | 391,04 | 3,57% | 373.383,00 |
| 24.06.2026 | 366,33 | 378,72 | 364,56 | 377,56 | 2,07% | 324.184,00 |
| 23.06.2026 | 352,88 | 379,00 | 352,85 | 369,90 | 2,43% | 476.392,00 |
| 22.06.2026 | 356,48 | 361,24 | 348,46 | 361,11 | 1,69% | 457.542,00 |
| 18.06.2026 | 354,51 | 359,25 | 351,81 | 355,11 | 0,18% | 994.869,00 |
| 17.06.2026 | 357,01 | 361,99 | 352,00 | 354,48 | -0,52% | 335.274,00 |
| 16.06.2026 | 357,18 | 363,85 | 354,08 | 356,35 | -1,77% | 360.418,00 |
| 15.06.2026 | 366,90 | 372,88 | 361,92 | 362,78 | -4,26% | 413.079,00 |
| 12.06.2026 | 367,50 | 389,65 | 366,60 | 378,91 | 2,53% | 341.541,00 |
| 11.06.2026 | 379,76 | 380,89 | 367,46 | 369,55 | -1,50% | 498.838,00 |
| 10.06.2026 | 381,67 | 389,41 | 375,11 | 375,18 | -1,81% | 375.447,00 |
| 09.06.2026 | 394,95 | 404,44 | 380,88 | 382,11 | -3,54% | 368.540,00 |
| 08.06.2026 | 392,00 | 405,82 | 390,74 | 396,14 | 1,63% | 269.985,00 |
| 05.06.2026 | 400,94 | 400,94 | 386,77 | 389,79 | -4,16% | 291.127,00 |
| 04.06.2026 | 402,24 | 413,69 | 397,63 | 406,73 | -0,01% | 421.855,00 |
| 03.06.2026 | 373,00 | 411,02 | 372,15 | 406,76 | 9,69% | 484.125,00 |
| 02.06.2026 | 369,96 | 375,25 | 361,20 | 370,82 | 0,70% | 443.697,00 |
| 01.06.2026 | 392,45 | 396,11 | 368,05 | 368,23 | -6,30% | 512.178,00 |
| 29.05.2026 | 395,00 | 400,16 | 391,45 | 393,00 | -2,07% | 1.343.007,00 |
| 28.05.2026 | 407,02 | 412,87 | 399,68 | 401,32 | -1,17% | 362.732,00 |
| 27.05.2026 | 395,01 | 413,60 | 391,63 | 406,09 | 1,50% | 430.846,00 |
| 26.05.2026 | 402,33 | 409,67 | 396,15 | 400,09 | -0,48% | 368.469,00 |
| 22.05.2026 | 394,35 | 407,36 | 393,00 | 402,03 | 1,27% | 288.365,00 |
| 21.05.2026 | 401,90 | 406,50 | 393,70 | 396,98 | -1,38% | 314.716,00 |
| 20.05.2026 | 393,40 | 402,80 | 384,83 | 402,53 | 2,02% | 546.966,00 |
| 19.05.2026 | 388,17 | 396,10 | 382,52 | 394,57 | 2,06% | 311.843,00 |
| 18.05.2026 | 383,88 | 390,19 | 382,02 | 386,61 | 0,37% | 228.175,00 |
| 15.05.2026 | 384,97 | 391,02 | 383,00 | 385,17 | -0,86% | 436.560,00 |
| 14.05.2026 | 385,00 | 395,42 | 378,30 | 388,50 | 0,51% | 347.811,00 |
| 13.05.2026 | 396,59 | 396,59 | 375,32 | 386,51 | -3,71% | 440.920,00 |
| 12.05.2026 | 405,18 | 409,99 | 389,39 | 401,39 | -0,31% | 371.864,00 |
| 11.05.2026 | 396,50 | 408,77 | 393,39 | 402,63 | 2,14% | 345.800,00 |
| 08.05.2026 | 395,58 | 405,79 | 390,22 | 394,20 | -1,22% | 395.478,00 |
| 07.05.2026 | 423,32 | 454,84 | 396,10 | 399,08 | -4,92% | 648.298,00 |
| 06.05.2026 | 417,40 | 426,95 | 414,88 | 419,75 | -2,48% | 474.781,00 |
| 05.05.2026 | 431,14 | 437,09 | 423,44 | 430,44 | -0,55% | 347.707,00 |
| 04.05.2026 | 433,60 | 442,29 | 432,13 | 432,83 | -0,18% | 285.548,00 |
| 01.05.2026 | 442,34 | 443,00 | 429,32 | 433,62 | -2,27% | 373.883,00 |
| 30.04.2026 | 432,15 | 443,95 | 425,93 | 443,67 | 1,06% | 423.322,00 |
| 29.04.2026 | 436,07 | 440,89 | 426,13 | 439,03 | 1,89% | 319.095,00 |
| 28.04.2026 | 443,44 | 445,01 | 427,77 | 430,90 | -1,37% | 353.307,00 |
| 27.04.2026 | 442,16 | 449,52 | 429,81 | 436,90 | -0,46% | 342.815,00 |
| 24.04.2026 | 436,05 | 439,45 | 427,39 | 438,91 | -0,05% | 266.490,00 |
| 23.04.2026 | 442,00 | 445,45 | 432,36 | 439,15 | -0,08% | 287.882,00 |
| 22.04.2026 | 446,01 | 449,00 | 432,74 | 439,50 | 0,41% | 302.253,00 |
| 21.04.2026 | 437,78 | 444,75 | 436,50 | 437,72 | 0,67% | 300.300,00 |
| 20.04.2026 | 425,00 | 436,01 | 420,79 | 434,82 | 2,90% | 316.832,00 |
| 17.04.2026 | 419,61 | 427,26 | 404,72 | 422,58 | -0,87% | 469.048,00 |
| 16.04.2026 | 418,47 | 430,00 | 417,65 | 426,27 | 2,15% | 310.414,00 |
| 15.04.2026 | 413,63 | 423,98 | 406,19 | 417,30 | 1,24% | 351.194,00 |
| 14.04.2026 | 412,79 | 420,80 | 408,52 | 412,20 | -1,10% | 499.357,00 |
| 13.04.2026 | 410,17 | 422,19 | 405,61 | 416,77 | 1,66% | 522.600,00 |
| 10.04.2026 | 387,26 | 417,95 | 386,89 | 409,97 | 8,47% | 1.261.112,00 |
| 09.04.2026 | 446,99 | 446,99 | 370,41 | 377,97 | -15,68% | 1.633.573,00 |
| 08.04.2026 | 436,35 | 458,36 | 432,07 | 448,28 | -0,34% | 504.373,00 |
| 07.04.2026 | 445,88 | 454,36 | 442,30 | 449,79 | 0,21% | 323.344,00 |
| 06.04.2026 | 442,02 | 449,00 | 436,58 | 448,86 | 1,04% | 278.525,00 |
| 02.04.2026 | 450,99 | 456,49 | 433,94 | 444,24 | 1,15% | 390.316,00 |
| 01.04.2026 | 461,41 | 474,84 | 438,78 | 439,20 | -7,45% | 605.396,00 |
| 31.03.2026 | 470,08 | 480,00 | 465,81 | 474,56 | 1,54% | 495.622,00 |
| 30.03.2026 | 519,07 | 520,00 | 465,59 | 467,37 | -8,67% | 607.666,00 |
| 27.03.2026 | 523,06 | 526,43 | 509,33 | 511,75 | -2,02% | 410.772,00 |
| 26.03.2026 | 531,37 | 538,30 | 521,06 | 522,28 | -1,52% | 335.729,00 |
| 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 |