13,646$
-0,10%
Echtzeit-Aktienkurs Kimbell Royalty Partners LP
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 495.898,00 |
| 11.12.2025 | 12,50 | 12,61 | 12,21 | 12,31 | -2,15% | 804.329,00 |
| 10.12.2025 | 12,65 | 12,67 | 12,47 | 12,58 | -0,55% | 507.251,00 |
| 09.12.2025 | 12,76 | 12,82 | 12,64 | 12,65 | -0,47% | 472.888,00 |
| 08.12.2025 | 12,88 | 12,91 | 12,67 | 12,71 | -0,94% | 558.976,00 |
| 05.12.2025 | 12,70 | 13,04 | 12,69 | 12,83 | 0,79% | 537.728,00 |
| 04.12.2025 | 12,74 | 12,80 | 12,70 | 12,73 | 0,32% | 530.706,00 |
| 03.12.2025 | 12,51 | 12,73 | 12,50 | 12,69 | 1,44% | 540.582,00 |
| 02.12.2025 | 12,62 | 12,62 | 12,42 | 12,51 | -0,79% | 320.672,00 |
| 01.12.2025 | 12,40 | 12,70 | 12,40 | 12,61 | 1,29% | 558.598,00 |
| 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% | 1.295.013,00 |
| 24.11.2025 | 13,16 | 13,16 | 12,50 | 12,61 | -4,83% | 1.544.802,00 |
| 21.11.2025 | 13,19 | 13,35 | 13,04 | 13,25 | 0,45% | 469.774,00 |
| 20.11.2025 | 13,31 | 13,49 | 13,17 | 13,19 | -0,23% | 368.510,00 |
| 19.11.2025 | 13,06 | 13,24 | 13,00 | 13,22 | -0,30% | 424.620,00 |
| 18.11.2025 | 13,10 | 13,28 | 13,06 | 13,26 | 0,76% | 519.653,00 |
| 17.11.2025 | 13,45 | 13,46 | 13,11 | 13,16 | -4,57% | 535.497,00 |
| 14.11.2025 | 13,75 | 13,84 | 13,60 | 13,79 | 0,88% | 516.024,00 |
| 13.11.2025 | 13,68 | 13,77 | 13,55 | 13,67 | -0,22% | 443.174,00 |
| 12.11.2025 | 13,66 | 13,72 | 13,56 | 13,70 | 0,29% | 556.926,00 |
| 11.11.2025 | 13,61 | 13,72 | 13,52 | 13,66 | 1,11% | 640.357,00 |
| 10.11.2025 | 13,50 | 13,57 | 13,31 | 13,51 | 0,90% | 487.736,00 |
| 07.11.2025 | 13,10 | 13,39 | 13,10 | 13,39 | 1,75% | 337.197,00 |
| 06.11.2025 | 13,36 | 13,55 | 13,05 | 13,16 | 0,30% | 295.040,00 |
| 05.11.2025 | 13,12 | 13,22 | 13,00 | 13,12 | 0,38% | 379.779,00 |
| 04.11.2025 | 13,05 | 13,11 | 12,92 | 13,07 | -0,61% | 413.491,00 |
| 03.11.2025 | 13,23 | 13,33 | 13,12 | 13,15 | -0,68% | 632.918,00 |
| 31.10.2025 | 13,26 | 13,37 | 13,22 | 13,24 | -0,15% | 415.900,00 |
| 30.10.2025 | 13,25 | 13,40 | 13,19 | 13,26 | 0,00% | 335.756,00 |
| 29.10.2025 | 13,35 | 13,46 | 13,22 | 13,26 | -0,45% | 420.526,00 |
| 28.10.2025 | 13,38 | 13,41 | 13,20 | 13,32 | -0,08% | 532.222,00 |
| 27.10.2025 | 13,45 | 13,48 | 13,32 | 13,33 | -0,22% | 394.054,00 |
| 24.10.2025 | 13,48 | 13,49 | 13,30 | 13,36 | -0,06% | 244.345,00 |
| 23.10.2025 | 13,36 | 13,39 | 13,27 | 13,37 | 1,89% | 247.246,00 |
| 22.10.2025 | 13,10 | 13,16 | 12,93 | 13,12 | 1,23% | 347.042,00 |
| 21.10.2025 | 13,20 | 13,24 | 12,96 | 12,96 | -1,29% | 268.982,00 |
| 20.10.2025 | 12,85 | 13,14 | 12,85 | 13,13 | 2,26% | 292.744,00 |
| 17.10.2025 | 12,90 | 12,95 | 12,75 | 12,84 | 0,08% | - |
| 16.10.2025 | 13,10 | 13,10 | 12,79 | 12,83 | -1,23% | 370.632,00 |
| 15.10.2025 | 13,01 | 13,17 | 12,96 | 12,99 | 0,46% | 314.393,00 |
| 14.10.2025 | 12,92 | 13,01 | 12,80 | 12,93 | -1,22% | 453.576,00 |
| 13.10.2025 | 13,11 | 13,12 | 12,97 | 13,09 | 1,24% | 459.985,00 |
| 10.10.2025 | 13,30 | 13,38 | 12,92 | 12,93 | -3,00% | 628.724,00 |
| 09.10.2025 | 13,51 | 13,64 | 13,30 | 13,33 | -0,89% | 298.631,00 |
| 08.10.2025 | 13,67 | 13,67 | 13,39 | 13,45 | -0,96% | 325.955,00 |
| 07.10.2025 | 13,70 | 13,72 | 13,50 | 13,58 | -1,09% | 298.369,00 |
| 06.10.2025 | 13,70 | 13,83 | 13,68 | 13,73 | 0,66% | 361.347,00 |
| 03.10.2025 | 13,52 | 13,69 | 13,52 | 13,64 | 1,19% | 295.616,00 |
| 02.10.2025 | 13,68 | 13,74 | 13,45 | 13,48 | -1,46% | 271.700,00 |
| 01.10.2025 | 13,45 | 13,82 | 13,40 | 13,68 | 1,41% | 417.186,00 |
| 30.09.2025 | 13,48 | 13,53 | 13,38 | 13,49 | -0,66% | 405.814,00 |
| 29.09.2025 | 13,82 | 13,82 | 13,53 | 13,58 | -2,09% | 533.119,00 |
| 26.09.2025 | 13,68 | 13,95 | 13,66 | 13,87 | 1,91% | 323.354,00 |
| 25.09.2025 | 13,85 | 13,89 | 13,61 | 13,61 | -2,09% | 395.982,00 |
| 24.09.2025 | 13,95 | 14,16 | 13,75 | 13,90 | 1,02% | 436.461,00 |
| 23.09.2025 | 13,63 | 13,94 | 13,60 | 13,76 | 1,55% | 422.214,00 |
| 22.09.2025 | 13,36 | 13,60 | 13,33 | 13,55 | 1,35% | 497.777,00 |
| 19.09.2025 | 13,70 | 13,72 | 13,33 | 13,37 | -2,19% | 641.462,00 |
| 18.09.2025 | 13,44 | 13,73 | 13,27 | 13,67 | 2,55% | 876.742,00 |
| 17.09.2025 | 13,22 | 13,46 | 13,22 | 13,33 | 0,83% | 374.948,00 |
| 16.09.2025 | 13,08 | 13,28 | 13,07 | 13,22 | 1,07% | 632.407,00 |
| 15.09.2025 | 13,51 | 13,51 | 13,07 | 13,08 | -3,33% | 816.054,00 |
| 12.09.2025 | 13,70 | 13,85 | 13,51 | 13,53 | -1,17% | 365.364,00 |
| 11.09.2025 | 13,70 | 13,79 | 13,60 | 13,69 | -0,58% | 282.899,00 |
| 10.09.2025 | 13,60 | 13,80 | 13,60 | 13,77 | 1,10% | 266.790,00 |
| 09.09.2025 | 13,45 | 13,79 | 13,43 | 13,62 | 1,41% | 484.033,00 |
| 08.09.2025 | 13,40 | 13,50 | 13,34 | 13,43 | 0,15% | 372.162,00 |
| 05.09.2025 | 13,66 | 13,68 | 13,37 | 13,41 | -2,33% | 376.725,00 |
| 04.09.2025 | 13,69 | 13,89 | 13,63 | 13,73 | -0,07% | 364.155,00 |
| 03.09.2025 | 13,83 | 13,92 | 13,63 | 13,74 | -1,36% | 625.240,00 |
| 02.09.2025 | 13,95 | 14,04 | 13,86 | 13,93 | -0,29% | 502.974,00 |
| 29.08.2025 | 14,05 | 14,10 | 13,96 | 13,97 | -0,92% | 347.847,00 |
| 28.08.2025 | 13,95 | 14,14 | 13,86 | 14,10 | 0,93% | 482.940,00 |
| 27.08.2025 | 13,76 | 14,06 | 13,76 | 13,97 | 1,31% | 326.709,00 |
| 26.08.2025 | 13,90 | 13,93 | 13,65 | 13,79 | -1,01% | 450.606,00 |
| 25.08.2025 | 13,98 | 14,09 | 13,89 | 13,93 | -0,21% | 551.842,00 |
| 22.08.2025 | 13,67 | 14,00 | 13,65 | 13,96 | 2,50% | 454.055,00 |
| 21.08.2025 | 13,52 | 13,69 | 13,49 | 13,62 | 0,59% | 262.057,00 |
| 20.08.2025 | 13,55 | 13,63 | 13,46 | 13,54 | 0,00% | 468.977,00 |
| 19.08.2025 | 13,92 | 13,93 | 13,50 | 13,54 | -2,66% | 579.786,00 |
| 18.08.2025 | 14,00 | 14,02 | 13,80 | 13,91 | -3,00% | 483.844,00 |
| 15.08.2025 | 14,42 | 14,50 | 14,32 | 14,34 | -0,76% | 417.597,00 |
| 14.08.2025 | 14,39 | 14,50 | 14,30 | 14,45 | -0,14% | 390.036,00 |
| 13.08.2025 | 14,43 | 14,55 | 14,34 | 14,47 | 0,21% | 489.181,00 |
| 12.08.2025 | 14,28 | 14,47 | 14,20 | 14,44 | 0,49% | 541.584,00 |
| 11.08.2025 | 14,49 | 14,54 | 14,32 | 14,37 | -0,69% | 456.163,00 |
| 08.08.2025 | 14,45 | 14,59 | 14,22 | 14,47 | 0,14% | 548.111,00 |
| 07.08.2025 | 14,58 | 14,80 | 14,40 | 14,45 | -2,30% | 602.722,00 |
| 06.08.2025 | 14,91 | 15,12 | 14,74 | 14,79 | -0,47% | 666.657,00 |
| 05.08.2025 | 14,78 | 14,88 | 14,70 | 14,86 | 0,81% | 584.547,00 |
| 04.08.2025 | 14,75 | 14,97 | 14,57 | 14,74 | 0,07% | 759.222,00 |
| 01.08.2025 | 14,87 | 14,89 | 14,59 | 14,73 | -0,94% | 345.988,00 |
| 31.07.2025 | 14,88 | 15,00 | 14,85 | 14,87 | -0,20% | 341.930,00 |
| 30.07.2025 | 15,06 | 15,06 | 14,82 | 14,90 | -1,06% | 371.279,00 |
| 29.07.2025 | 14,98 | 15,09 | 14,86 | 15,06 | 0,67% | 438.711,00 |
| 28.07.2025 | 14,78 | 14,96 | 14,73 | 14,96 | 1,77% | 490.810,00 |
| 25.07.2025 | 14,66 | 14,82 | 14,59 | 14,70 | 0,68% | 477.987,00 |