13,646$
-0,10%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 14,90 | 15,05 | 14,35 | 14,47 | -2,49% | 976.933,00 |
| 30.03.2026 | 14,86 | 14,93 | 14,71 | 14,84 | 0,88% | 652.093,00 |
| 27.03.2026 | 14,69 | 14,79 | 14,63 | 14,71 | 0,55% | 719.414,00 |
| 26.03.2026 | 14,65 | 14,70 | 14,47 | 14,63 | 0,69% | 728.778,00 |
| 25.03.2026 | 14,59 | 14,74 | 14,50 | 14,53 | -0,95% | 617.931,00 |
| 24.03.2026 | 14,59 | 14,84 | 14,56 | 14,67 | 1,17% | 1.070.551,00 |
| 23.03.2026 | 14,44 | 14,55 | 14,30 | 14,50 | 0,35% | 772.630,00 |
| 20.03.2026 | 14,50 | 14,80 | 14,44 | 14,45 | -0,41% | 922.319,00 |
| 19.03.2026 | 14,37 | 14,70 | 14,36 | 14,51 | 0,76% | 1.388.862,00 |
| 18.03.2026 | 14,35 | 14,46 | 14,20 | 14,40 | -1,84% | 826.089,00 |
| 17.03.2026 | 14,77 | 14,86 | 14,58 | 14,67 | -0,47% | 1.026.493,00 |
| 16.03.2026 | 14,70 | 14,83 | 14,55 | 14,74 | 0,07% | 1.007.752,00 |
| 13.03.2026 | 14,49 | 14,73 | 14,40 | 14,73 | 1,52% | 944.746,00 |
| 12.03.2026 | 14,59 | 14,73 | 14,44 | 14,51 | -0,75% | 697.951,00 |
| 11.03.2026 | 14,23 | 14,62 | 14,15 | 14,62 | 3,54% | 1.273.010,00 |
| 10.03.2026 | 14,50 | 14,50 | 14,12 | 14,12 | -1,26% | 679.571,00 |
| 09.03.2026 | 14,40 | 14,51 | 14,24 | 14,30 | -0,69% | 1.114.564,00 |
| 06.03.2026 | 14,60 | 14,70 | 14,38 | 14,40 | -1,10% | 941.546,00 |
| 05.03.2026 | 14,65 | 14,78 | 14,49 | 14,56 | 0,07% | 714.038,00 |
| 04.03.2026 | 14,48 | 14,67 | 14,36 | 14,55 | 0,07% | 575.513,00 |
| 03.03.2026 | 14,51 | 14,88 | 14,33 | 14,54 | -0,21% | 791.442,00 |
| 02.03.2026 | 14,75 | 14,75 | 14,38 | 14,57 | 1,60% | 916.885,00 |
| 27.02.2026 | 14,60 | 14,67 | 14,12 | 14,34 | -1,10% | 770.766,00 |
| 26.02.2026 | 14,49 | 14,54 | 13,88 | 14,50 | 2,62% | 843.578,00 |
| 25.02.2026 | 14,11 | 14,19 | 13,84 | 14,13 | 0,00% | 399.876,00 |
| 24.02.2026 | 14,15 | 14,15 | 13,95 | 14,13 | -0,07% | 360.658,00 |
| 23.02.2026 | 14,36 | 14,48 | 14,12 | 14,14 | -1,46% | 524.665,00 |
| 20.02.2026 | 14,07 | 14,36 | 14,07 | 14,35 | 0,77% | 882.791,00 |
| 19.02.2026 | 14,35 | 14,40 | 14,16 | 14,24 | 0,00% | 560.997,00 |
| 18.02.2026 | 14,10 | 14,29 | 13,92 | 14,24 | 2,01% | 800.643,00 |
| 17.02.2026 | 14,14 | 14,17 | 13,67 | 13,96 | -0,85% | 574.898,00 |
| 13.02.2026 | 14,06 | 14,14 | 13,94 | 14,08 | 0,14% | 443.739,00 |
| 12.02.2026 | 14,20 | 14,20 | 13,84 | 14,06 | -0,85% | 758.829,00 |
| 11.02.2026 | 14,09 | 14,31 | 14,02 | 14,18 | 1,50% | 767.088,00 |
| 10.02.2026 | 14,19 | 14,19 | 13,92 | 13,97 | -0,78% | 374.582,00 |
| 09.02.2026 | 13,82 | 14,12 | 13,76 | 14,08 | 2,10% | 460.469,00 |
| 06.02.2026 | 13,63 | 13,82 | 13,61 | 13,79 | 1,70% | 470.466,00 |
| 05.02.2026 | 13,70 | 13,70 | 13,35 | 13,56 | -1,02% | 443.133,00 |
| 04.02.2026 | 13,58 | 13,79 | 13,48 | 13,70 | 1,26% | 632.710,00 |
| 03.02.2026 | 13,25 | 13,59 | 13,13 | 13,53 | 2,11% | 517.292,00 |
| 02.02.2026 | 13,22 | 13,41 | 13,13 | 13,25 | -1,34% | 564.223,00 |
| 30.01.2026 | 13,45 | 13,55 | 13,28 | 13,43 | -0,07% | 616.571,00 |
| 29.01.2026 | 13,43 | 13,63 | 13,26 | 13,44 | 1,05% | 714.577,00 |
| 28.01.2026 | 13,30 | 13,32 | 13,14 | 13,30 | 0,68% | 424.314,00 |
| 27.01.2026 | 12,98 | 13,29 | 12,92 | 13,21 | 2,40% | 686.853,00 |
| 26.01.2026 | 12,94 | 12,96 | 12,71 | 12,90 | 0,39% | 589.404,00 |
| 23.01.2026 | 12,85 | 12,91 | 12,68 | 12,85 | 1,10% | 592.101,00 |
| 22.01.2026 | 12,59 | 12,79 | 12,50 | 12,71 | 0,95% | 571.607,00 |
| 21.01.2026 | 12,52 | 12,75 | 12,46 | 12,59 | 2,69% | 818.366,00 |
| 20.01.2026 | 12,28 | 12,38 | 12,17 | 12,26 | 0,82% | 634.545,00 |
| 16.01.2026 | 12,49 | 12,49 | 12,04 | 12,16 | -2,41% | 722.687,00 |
| 15.01.2026 | 12,54 | 12,54 | 12,24 | 12,46 | -1,03% | 693.373,00 |
| 14.01.2026 | 12,35 | 12,75 | 12,26 | 12,59 | 1,45% | 976.121,00 |
| 13.01.2026 | 12,20 | 12,54 | 12,15 | 12,41 | 2,82% | 1.000.401,00 |
| 12.01.2026 | 11,80 | 12,10 | 11,77 | 12,07 | 2,03% | 827.671,00 |
| 09.01.2026 | 11,83 | 11,94 | 11,72 | 11,83 | 0,08% | 612.035,00 |
| 08.01.2026 | 11,50 | 11,92 | 11,48 | 11,82 | 2,78% | 519.812,00 |
| 07.01.2026 | 11,64 | 11,64 | 11,42 | 11,50 | -1,37% | 518.494,00 |
| 06.01.2026 | 11,80 | 11,89 | 11,64 | 11,66 | -1,10% | 639.072,00 |
| 05.01.2026 | 12,15 | 12,16 | 11,60 | 11,79 | -2,00% | 761.041,00 |
| 02.01.2026 | 11,78 | 12,08 | 11,69 | 12,03 | 2,30% | 600.028,00 |
| 31.12.2025 | 11,81 | 11,81 | 11,66 | 11,76 | -0,51% | 770.745,00 |
| 30.12.2025 | 11,80 | 11,92 | 11,75 | 11,82 | 1,11% | 818.235,00 |
| 29.12.2025 | 11,67 | 11,81 | 11,62 | 11,69 | 0,95% | 899.974,00 |
| 26.12.2025 | 11,54 | 11,60 | 11,49 | 11,58 | 0,35% | 579.080,00 |
| 24.12.2025 | 11,49 | 11,56 | 11,46 | 11,54 | -0,17% | 230.945,00 |
| 23.12.2025 | 11,54 | 11,59 | 11,47 | 11,56 | 0,35% | 614.231,00 |
| 22.12.2025 | 11,45 | 11,57 | 11,40 | 11,52 | 1,41% | 938.405,00 |
| 19.12.2025 | 11,48 | 11,59 | 11,31 | 11,36 | -0,79% | 2.159.405,00 |
| 18.12.2025 | 11,58 | 11,58 | 11,37 | 11,45 | -1,04% | 806.852,00 |
| 17.12.2025 | 11,54 | 11,62 | 11,35 | 11,57 | 0,61% | 958.065,00 |
| 16.12.2025 | 11,69 | 11,71 | 11,36 | 11,50 | -2,46% | 1.195.530,00 |
| 15.12.2025 | 12,29 | 12,30 | 11,68 | 11,79 | -3,99% | 1.214.502,00 |
| 12.12.2025 | 12,37 | 12,43 | 12,23 | 12,28 | -0,24% | 495.522,00 |
| 11.12.2025 | 12,61 | 12,61 | 12,21 | 12,31 | -2,15% | 804.058,00 |
| 10.12.2025 | 12,65 | 12,67 | 12,47 | 12,58 | -0,55% | 507.245,00 |
| 09.12.2025 | 12,76 | 12,82 | 12,64 | 12,65 | -0,47% | 472.882,00 |
| 08.12.2025 | 12,88 | 12,91 | 12,67 | 12,71 | -0,94% | 558.228,00 |
| 05.12.2025 | 12,71 | 13,04 | 12,69 | 12,83 | 0,79% | 536.626,00 |
| 04.12.2025 | 12,72 | 12,80 | 12,70 | 12,73 | 0,32% | 530.706,00 |
| 03.12.2025 | 12,51 | 12,73 | 12,50 | 12,69 | 1,44% | 537.230,00 |
| 02.12.2025 | 12,62 | 12,62 | 12,42 | 12,51 | -0,79% | 320.672,00 |
| 01.12.2025 | 12,44 | 12,70 | 12,40 | 12,61 | 1,29% | 558.586,00 |
| 28.11.2025 | 12,15 | 12,48 | 12,12 | 12,45 | 2,30% | 281.436,00 |
| 26.11.2025 | 12,22 | 12,35 | 12,05 | 12,17 | -1,22% | 989.951,00 |
| 25.11.2025 | 12,53 | 12,55 | 12,15 | 12,32 | -2,30% | 1.294.188,00 |
| 24.11.2025 | 13,15 | 13,16 | 12,50 | 12,61 | -4,83% | 1.540.772,00 |
| 21.11.2025 | 13,16 | 13,35 | 13,04 | 13,25 | 0,45% | 469.773,00 |
| 20.11.2025 | 13,34 | 13,49 | 13,17 | 13,19 | -0,23% | 368.509,00 |
| 19.11.2025 | 13,11 | 13,24 | 13,00 | 13,22 | -0,30% | 423.461,00 |
| 18.11.2025 | 13,14 | 13,28 | 13,06 | 13,26 | 0,76% | 517.191,00 |
| 17.11.2025 | 13,44 | 13,46 | 13,11 | 13,16 | -4,57% | 535.488,00 |
| 14.11.2025 | 13,75 | 13,84 | 13,60 | 13,79 | 0,88% | 516.019,00 |
| 13.11.2025 | 13,69 | 13,77 | 13,55 | 13,67 | -0,22% | 441.668,00 |
| 12.11.2025 | 13,66 | 13,72 | 13,56 | 13,70 | 0,29% | 556.922,00 |
| 11.11.2025 | 13,62 | 13,72 | 13,52 | 13,66 | 1,11% | 640.353,00 |
| 10.11.2025 | 13,50 | 13,57 | 13,31 | 13,51 | 0,90% | 487.396,00 |
| 07.11.2025 | 13,12 | 13,39 | 13,10 | 13,39 | 1,75% | 335.097,00 |
| 06.11.2025 | 13,36 | 13,55 | 13,05 | 13,16 | 0,30% | 294.440,00 |
| 05.11.2025 | 13,12 | 13,22 | 13,00 | 13,12 | 0,38% | 379.428,00 |