11,853€
-0,63%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,94 | 11,96 | 11,85 | 11,85 | -0,63% | - |
| 02.09.2025 | 11,77 | 11,98 | 11,77 | 11,93 | 1,36% | - |
| 01.09.2025 | 11,75 | 11,77 | 11,75 | 11,77 | -2,34% | - |
| 29.08.2025 | 11,89 | 12,05 | 11,89 | 12,05 | 1,33% | 500,00 |
| 28.08.2025 | 11,84 | 11,89 | 11,84 | 11,89 | -1,20% | - |
| 27.08.2025 | 11,79 | 12,04 | 11,70 | 12,04 | 0,52% | 213,00 |
| 25.08.2025 | 11,74 | 11,97 | 11,74 | 11,97 | 0,81% | - |
| 22.08.2025 | 11,59 | 11,88 | 11,59 | 11,88 | 3,77% | - |
| 21.08.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -1,24% | - |
| 20.08.2025 | 11,44 | 11,59 | 11,44 | 11,59 | -0,38% | - |
| 19.08.2025 | 11,74 | 11,74 | 11,63 | 11,63 | -2,37% | - |
| 18.08.2025 | 11,76 | 11,92 | 11,76 | 11,92 | -3,06% | - |
| 15.08.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,92% | - |
| 14.08.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,05% | - |
| 13.08.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,08% | - |
| 12.08.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,34% | - |
| 11.08.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,70% | - |
| 08.08.2025 | 12,24 | 12,44 | 12,24 | 12,44 | -0,35% | - |
| 07.08.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,51% | - |
| 06.08.2025 | 12,69 | 12,69 | 12,66 | 12,67 | -0,78% | - |
| 05.08.2025 | 12,59 | 12,77 | 12,59 | 12,77 | 1,04% | - |
| 04.08.2025 | 12,58 | 12,64 | 12,58 | 12,64 | -0,54% | - |
| 01.08.2025 | 12,80 | 12,80 | 12,71 | 12,71 | -1,21% | - |
| 31.07.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,94% | - |
| 30.07.2025 | 13,02 | 13,02 | 12,99 | 12,99 | 0,15% | 25,00 |
| 29.07.2025 | 12,74 | 12,97 | 12,74 | 12,97 | 0,95% | - |
| 28.07.2025 | 12,39 | 12,85 | 12,39 | 12,85 | 2,64% | - |
| 25.07.2025 | 12,27 | 12,52 | 12,27 | 12,52 | 4,28% | - |
| 24.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,59% | - |
| 23.07.2025 | 12,02 | 12,20 | 12,02 | 12,20 | 0,58% | - |
| 22.07.2025 | 11,82 | 12,20 | 11,82 | 12,13 | 0,90% | 25,00 |
| 21.07.2025 | 12,18 | 12,18 | 12,02 | 12,02 | -2,69% | - |
| 18.07.2025 | 12,22 | 12,35 | 12,22 | 12,35 | 3,00% | - |
| 17.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,61% | - |
| 16.07.2025 | 11,99 | 12,19 | 11,99 | 12,19 | -0,39% | - |
| 15.07.2025 | 12,03 | 12,23 | 12,03 | 12,23 | 0,59% | - |
| 14.07.2025 | 12,02 | 12,16 | 12,02 | 12,16 | 2,84% | - |
| 11.07.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -1,05% | - |
| 10.07.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,60% | - |
| 09.07.2025 | 12,10 | 12,10 | 12,02 | 12,02 | -0,73% | - |
| 08.07.2025 | 11,69 | 12,11 | 11,69 | 12,11 | 2,14% | - |
| 07.07.2025 | 11,89 | 11,89 | 11,86 | 11,86 | -0,15% | - |
| 04.07.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,44% | - |
| 03.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 1,28% | - |
| 02.07.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,12% | - |
| 01.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -1,93% | - |
| 30.06.2025 | 11,74 | 11,89 | 11,74 | 11,89 | 0,54% | - |
| 27.06.2025 | 11,80 | 11,83 | 11,80 | 11,83 | -0,52% | - |
| 26.06.2025 | 11,66 | 11,89 | 11,66 | 11,89 | -0,13% | - |
| 25.06.2025 | 11,91 | 11,91 | 11,90 | 11,90 | -1,90% | - |
| 24.06.2025 | 12,12 | 12,22 | 12,12 | 12,13 | -1,45% | 7,00 |
| 23.06.2025 | 12,48 | 12,48 | 12,31 | 12,31 | -2,47% | - |
| 20.06.2025 | 12,53 | 12,70 | 12,53 | 12,62 | 1,27% | - |
| 19.06.2025 | 12,60 | 12,60 | 12,47 | 12,47 | -1,28% | - |
| 18.06.2025 | 12,34 | 12,63 | 12,34 | 12,63 | 4,88% | - |
| 17.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -2,11% | - |
| 16.06.2025 | 11,99 | 12,30 | 11,99 | 12,30 | 0,70% | - |
| 13.06.2025 | 11,80 | 12,21 | 11,80 | 12,21 | 0,73% | - |
| 12.06.2025 | 11,90 | 12,13 | 11,90 | 12,13 | 0,31% | 125,00 |
| 11.06.2025 | 11,90 | 12,09 | 11,90 | 12,09 | 0,92% | - |
| 10.06.2025 | 11,74 | 12,06 | 11,74 | 11,98 | 0,66% | - |
| 09.06.2025 | 11,58 | 11,93 | 11,58 | 11,90 | 4,92% | - |
| 06.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,18% | - |
| 05.06.2025 | 11,25 | 11,48 | 11,25 | 11,48 | 0,40% | - |
| 04.06.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -0,02% | - |
| 03.06.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -1,36% | - |
| 02.06.2025 | 11,29 | 11,59 | 11,29 | 11,59 | 0,63% | - |
| 30.05.2025 | 11,51 | 11,55 | 11,51 | 11,52 | -1,23% | 40,00 |
| 29.05.2025 | 11,71 | 11,71 | 11,65 | 11,66 | -0,17% | - |
| 28.05.2025 | 11,49 | 11,68 | 11,49 | 11,68 | 0,78% | - |
| 27.05.2025 | 11,43 | 11,63 | 11,43 | 11,59 | 1,26% | 25,00 |
| 26.05.2025 | 11,39 | 11,45 | 11,39 | 11,45 | -0,85% | - |
| 23.05.2025 | 11,30 | 11,55 | 11,30 | 11,55 | 0,47% | - |
| 22.05.2025 | 11,32 | 11,49 | 11,32 | 11,49 | -0,02% | - |
| 21.05.2025 | 11,33 | 11,50 | 11,33 | 11,50 | -0,57% | - |
| 20.05.2025 | 11,60 | 11,60 | 11,56 | 11,56 | -3,65% | - |
| 19.05.2025 | 11,82 | 12,00 | 11,71 | 12,00 | -1,14% | 75,00 |
| 16.05.2025 | 11,80 | 12,14 | 11,80 | 12,14 | 1,30% | - |
| 15.05.2025 | 12,02 | 12,03 | 11,98 | 11,98 | -1,71% | - |
| 14.05.2025 | 12,29 | 12,29 | 12,19 | 12,19 | -1,93% | - |
| 13.05.2025 | 11,98 | 12,50 | 11,98 | 12,43 | 2,02% | - |
| 12.05.2025 | 11,70 | 12,19 | 11,70 | 12,18 | 4,39% | - |
| 09.05.2025 | 11,22 | 11,67 | 11,22 | 11,67 | 12,08% | - |
| 08.05.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -0,72% | - |
| 07.05.2025 | 10,48 | 10,49 | 10,48 | 10,49 | -0,51% | - |
| 06.05.2025 | 10,43 | 10,54 | 10,43 | 10,54 | -2,13% | - |
| 05.05.2025 | 10,77 | 10,77 | 10,75 | 10,77 | -1,84% | 700,00 |
| 02.05.2025 | 10,56 | 10,98 | 10,56 | 10,98 | 4,55% | - |
| 30.04.2025 | 10,66 | 10,66 | 10,50 | 10,50 | -2,92% | - |
| 29.04.2025 | 10,94 | 10,94 | 10,81 | 10,81 | 1,52% | - |
| 28.04.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,97% | - |
| 25.04.2025 | 10,69 | 10,78 | 10,69 | 10,76 | -0,33% | - |
| 24.04.2025 | 10,67 | 10,87 | 10,67 | 10,79 | -0,13% | - |
| 23.04.2025 | 10,88 | 11,00 | 10,81 | 10,81 | -0,28% | - |
| 22.04.2025 | 10,35 | 10,84 | 10,35 | 10,84 | -1,97% | - |
| 17.04.2025 | 10,72 | 11,05 | 10,72 | 11,05 | 3,13% | - |
| 16.04.2025 | 10,26 | 10,72 | 10,26 | 10,72 | 1,86% | - |
| 15.04.2025 | 10,24 | 10,52 | 10,24 | 10,52 | 1,21% | - |
| 14.04.2025 | 10,49 | 10,49 | 10,40 | 10,40 | -2,24% | - |
| 11.04.2025 | 10,41 | 10,63 | 10,41 | 10,63 | -4,83% | - |