28,965$
-0,94%
Echtzeit-Aktienkurs Sitio Royalties Corp.
Bid:
Ask:
Aktienkurse zur Sitio Royalties Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 21,61 | 21,64 | 21,18 | 21,23 | -1,62% | 767.990,00 |
| 12.12.2024 | 21,95 | 22,03 | 21,57 | 21,58 | -1,42% | 500.456,00 |
| 11.12.2024 | 22,08 | 22,10 | 21,74 | 21,89 | 0,32% | 1.714.129,00 |
| 10.12.2024 | 21,75 | 22,11 | 21,60 | 21,82 | 0,23% | 511.342,00 |
| 09.12.2024 | 21,85 | 22,16 | 21,74 | 21,77 | -0,14% | 516.199,00 |
| 06.12.2024 | 22,38 | 22,39 | 21,50 | 21,80 | -2,37% | 473.504,00 |
| 05.12.2024 | 22,96 | 23,24 | 22,26 | 22,33 | -3,29% | 555.133,00 |
| 04.12.2024 | 23,90 | 23,95 | 22,99 | 23,09 | -3,31% | 665.146,00 |
| 03.12.2024 | 24,00 | 24,13 | 23,72 | 23,88 | -0,38% | 420.640,00 |
| 02.12.2024 | 23,70 | 24,03 | 23,26 | 23,97 | 1,14% | 507.481,00 |
| 29.11.2024 | 23,91 | 24,03 | 23,68 | 23,70 | -0,34% | 294.463,00 |
| 27.11.2024 | 23,78 | 24,06 | 23,55 | 23,78 | 0,51% | 447.548,00 |
| 26.11.2024 | 23,91 | 24,04 | 23,60 | 23,66 | -1,58% | 859.504,00 |
| 25.11.2024 | 24,52 | 24,55 | 23,93 | 24,04 | -1,96% | 824.018,00 |
| 22.11.2024 | 24,72 | 24,75 | 24,35 | 24,52 | -0,49% | 689.605,00 |
| 21.11.2024 | 24,76 | 24,97 | 24,64 | 24,64 | -0,16% | 962.940,00 |
| 20.11.2024 | 24,48 | 24,87 | 24,41 | 24,68 | 1,27% | 754.137,00 |
| 19.11.2024 | 23,31 | 24,39 | 23,31 | 24,37 | 2,61% | 969.287,00 |
| 18.11.2024 | 23,69 | 23,85 | 23,52 | 23,75 | 1,24% | 607.935,00 |
| 15.11.2024 | 23,85 | 23,98 | 23,36 | 23,46 | -1,01% | 502.954,00 |
| 14.11.2024 | 23,89 | 24,16 | 23,46 | 23,70 | 0,00% | 555.190,00 |
| 13.11.2024 | 24,37 | 24,51 | 23,69 | 23,70 | -2,63% | 598.819,00 |
| 12.11.2024 | 24,95 | 25,52 | 24,32 | 24,34 | -2,52% | 1.064.078,00 |
| 11.11.2024 | 24,81 | 25,15 | 24,70 | 24,97 | 0,73% | 1.484.682,00 |
| 08.11.2024 | 24,63 | 24,85 | 24,21 | 24,79 | -0,56% | 1.541.447,00 |
| 07.11.2024 | 23,82 | 25,02 | 23,27 | 24,93 | 4,62% | 2.647.015,00 |
| 06.11.2024 | 23,30 | 23,83 | 22,97 | 23,83 | 5,21% | 1.272.742,00 |
| 05.11.2024 | 22,33 | 22,78 | 22,30 | 22,65 | 1,30% | 567.742,00 |
| 04.11.2024 | 22,19 | 22,49 | 22,03 | 22,36 | 1,50% | 906.347,00 |
| 01.11.2024 | 22,47 | 22,52 | 21,98 | 22,03 | -1,17% | 429.473,00 |
| 31.10.2024 | 22,42 | 22,55 | 22,15 | 22,29 | -0,18% | 621.247,00 |
| 30.10.2024 | 22,16 | 22,43 | 22,10 | 22,33 | 1,50% | 477.437,00 |
| 29.10.2024 | 22,05 | 22,21 | 21,86 | 22,00 | -0,36% | 647.234,00 |
| 28.10.2024 | 21,46 | 22,10 | 21,27 | 22,08 | -1,08% | 386.218,00 |
| 25.10.2024 | 22,76 | 22,93 | 22,26 | 22,32 | -1,33% | 474.466,00 |
| 24.10.2024 | 22,56 | 22,72 | 22,25 | 22,62 | 0,49% | 430.750,00 |
| 23.10.2024 | 22,62 | 22,70 | 22,29 | 22,51 | -0,66% | 685.795,00 |
| 22.10.2024 | 22,76 | 22,99 | 22,53 | 22,66 | 0,13% | 607.267,00 |
| 21.10.2024 | 22,84 | 22,84 | 22,49 | 22,63 | -0,48% | 725.708,00 |
| 18.10.2024 | 22,67 | 22,80 | 22,40 | 22,74 | 0,35% | 513.235,00 |
| 17.10.2024 | 22,74 | 22,89 | 22,52 | 22,66 | -0,04% | 1.095.491,00 |
| 16.10.2024 | 23,06 | 23,21 | 22,61 | 22,67 | -1,86% | 944.268,00 |
| 15.10.2024 | 22,85 | 23,13 | 22,67 | 23,10 | -1,83% | 575.200,00 |
| 14.10.2024 | 23,20 | 23,65 | 22,98 | 23,53 | -0,30% | 688.739,00 |
| 11.10.2024 | 22,22 | 23,75 | 22,15 | 23,60 | 5,97% | 1.290.193,00 |
| 10.10.2024 | 21,87 | 22,35 | 21,73 | 22,27 | 1,41% | 706.260,00 |
| 09.10.2024 | 21,90 | 22,25 | 21,89 | 21,96 | -0,36% | 589.079,00 |
| 08.10.2024 | 22,26 | 22,37 | 21,86 | 22,04 | -2,43% | 563.453,00 |
| 07.10.2024 | 22,60 | 22,72 | 22,39 | 22,59 | 0,00% | 447.366,00 |
| 04.10.2024 | 22,51 | 22,61 | 22,21 | 22,59 | 1,53% | 573.017,00 |
| 03.10.2024 | 21,62 | 22,28 | 21,50 | 22,25 | 2,58% | 432.470,00 |
| 02.10.2024 | 21,60 | 21,78 | 21,33 | 21,69 | 1,64% | 528.874,00 |
| 01.10.2024 | 20,80 | 21,58 | 20,66 | 21,34 | 2,40% | 928.504,00 |
| 30.09.2024 | 20,73 | 20,99 | 20,51 | 20,84 | 0,68% | 497.500,00 |
| 27.09.2024 | 20,12 | 20,75 | 20,06 | 20,70 | 3,97% | 572.316,00 |
| 26.09.2024 | 20,49 | 20,73 | 19,88 | 19,91 | -5,15% | 698.495,00 |
| 25.09.2024 | 21,65 | 21,65 | 20,99 | 20,99 | -3,63% | 434.676,00 |
| 24.09.2024 | 21,69 | 21,80 | 21,40 | 21,78 | 1,11% | 531.342,00 |
| 23.09.2024 | 21,85 | 22,19 | 21,53 | 21,54 | -1,06% | 437.869,00 |
| 20.09.2024 | 22,15 | 22,15 | 21,66 | 21,77 | -2,16% | 1.319.157,00 |
| 19.09.2024 | 22,13 | 22,38 | 21,89 | 22,25 | 3,25% | 645.139,00 |
| 18.09.2024 | 21,51 | 22,05 | 21,38 | 21,55 | -0,14% | 648.852,00 |
| 17.09.2024 | 21,38 | 21,76 | 21,38 | 21,58 | 1,65% | 410.631,00 |
| 16.09.2024 | 21,51 | 21,63 | 21,20 | 21,23 | -0,75% | 455.347,00 |
| 13.09.2024 | 21,38 | 21,48 | 21,24 | 21,39 | 1,09% | 398.839,00 |
| 12.09.2024 | 21,12 | 21,33 | 20,96 | 21,16 | 0,76% | 387.787,00 |
| 11.09.2024 | 20,99 | 21,13 | 20,75 | 21,00 | -0,14% | 459.522,00 |
| 10.09.2024 | 20,90 | 21,14 | 20,73 | 21,03 | 0,62% | 739.047,00 |
| 09.09.2024 | 20,78 | 21,02 | 20,75 | 20,90 | 0,34% | 728.670,00 |
| 06.09.2024 | 20,94 | 21,25 | 20,76 | 20,83 | -0,53% | 678.380,00 |
| 05.09.2024 | 21,55 | 21,63 | 20,91 | 20,94 | -1,97% | 842.491,00 |
| 04.09.2024 | 21,60 | 22,00 | 21,26 | 21,36 | 0,66% | 1.135.777,00 |
| 03.09.2024 | 21,80 | 21,80 | 21,22 | 21,22 | -4,54% | 656.990,00 |
| 30.08.2024 | 22,20 | 22,25 | 21,95 | 22,23 | -0,58% | 415.727,00 |
| 29.08.2024 | 22,07 | 22,48 | 21,97 | 22,36 | 2,01% | 314.735,00 |
| 28.08.2024 | 21,96 | 22,10 | 21,87 | 21,92 | -0,63% | 327.420,00 |
| 27.08.2024 | 22,28 | 22,28 | 21,98 | 22,06 | -0,90% | 283.182,00 |
| 26.08.2024 | 22,35 | 22,68 | 22,08 | 22,26 | 1,23% | 334.023,00 |
| 23.08.2024 | 22,00 | 22,49 | 21,95 | 21,99 | 0,50% | 535.980,00 |
| 22.08.2024 | 22,19 | 22,30 | 21,87 | 21,88 | -0,86% | 387.678,00 |
| 21.08.2024 | 22,15 | 22,27 | 21,89 | 22,07 | 0,32% | 675.955,00 |
| 20.08.2024 | 22,19 | 22,19 | 21,78 | 22,00 | -1,12% | 666.254,00 |
| 19.08.2024 | 22,14 | 22,47 | 22,09 | 22,25 | -0,67% | 376.409,00 |
| 16.08.2024 | 22,17 | 22,53 | 22,11 | 22,40 | -0,04% | 412.095,00 |
| 15.08.2024 | 22,00 | 22,78 | 21,99 | 22,41 | 2,99% | 633.501,00 |
| 14.08.2024 | 21,74 | 21,77 | 21,39 | 21,76 | 0,23% | 571.715,00 |
| 13.08.2024 | 21,65 | 21,78 | 21,26 | 21,71 | -1,00% | 810.707,00 |
| 12.08.2024 | 22,00 | 22,05 | 21,01 | 21,93 | -0,77% | 1.704.085,00 |
| 09.08.2024 | 22,24 | 22,45 | 21,95 | 22,10 | -0,63% | 434.454,00 |
| 08.08.2024 | 22,47 | 22,60 | 21,65 | 22,24 | -1,55% | 1.008.994,00 |
| 07.08.2024 | 22,93 | 23,04 | 22,56 | 22,59 | 0,80% | 646.953,00 |
| 06.08.2024 | 22,02 | 22,61 | 21,89 | 22,41 | 1,68% | 591.701,00 |
| 05.08.2024 | 22,01 | 22,30 | 21,41 | 22,04 | -2,95% | 724.292,00 |
| 02.08.2024 | 23,02 | 23,21 | 22,60 | 22,71 | -3,32% | 533.879,00 |
| 01.08.2024 | 24,41 | 24,59 | 23,45 | 23,49 | -3,53% | 481.816,00 |
| 31.07.2024 | 24,45 | 24,76 | 24,10 | 24,35 | 0,95% | 540.009,00 |
| 30.07.2024 | 23,75 | 24,13 | 23,72 | 24,12 | 2,07% | 430.395,00 |
| 29.07.2024 | 24,22 | 24,27 | 23,43 | 23,63 | -2,44% | 408.007,00 |
| 26.07.2024 | 24,15 | 24,37 | 23,93 | 24,22 | 1,04% | 407.443,00 |
| 25.07.2024 | 23,81 | 24,41 | 23,81 | 23,97 | 0,55% | 575.447,00 |