13,831$
-0,71%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 13,80 | 14,06 | 13,76 | 13,97 | 1,31% | 326.709,00 |
| 26.08.2025 | 13,93 | 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 | 13,50 | 13,69 | 13,49 | 13,62 | 0,59% | 262.057,00 |
| 20.08.2025 | 13,58 | 13,63 | 13,46 | 13,54 | 0,00% | 468.977,00 |
| 19.08.2025 | 13,93 | 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 | 14,37 | 14,50 | 14,30 | 14,45 | -0,14% | 390.036,00 |
| 13.08.2025 | 14,44 | 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 | 14,50 | 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 | 14,54 | 14,80 | 14,40 | 14,45 | -2,30% | 602.722,00 |
| 06.08.2025 | 14,93 | 15,12 | 14,74 | 14,79 | -0,47% | 666.657,00 |
| 05.08.2025 | 14,77 | 14,88 | 14,70 | 14,86 | 0,81% | 584.547,00 |
| 04.08.2025 | 14,84 | 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 | 14,89 | 15,00 | 14,85 | 14,87 | -0,20% | 341.930,00 |
| 30.07.2025 | 15,00 | 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 |
| 24.07.2025 | 14,41 | 14,60 | 14,39 | 14,60 | 1,46% | 539.612,00 |
| 23.07.2025 | 14,29 | 14,43 | 14,23 | 14,39 | 0,91% | 495.011,00 |
| 22.07.2025 | 14,12 | 14,35 | 14,05 | 14,26 | 1,64% | 324.728,00 |
| 21.07.2025 | 14,38 | 14,44 | 14,03 | 14,03 | -2,37% | 386.960,00 |
| 18.07.2025 | 14,45 | 14,60 | 14,27 | 14,37 | -0,07% | 470.778,00 |
| 17.07.2025 | 14,20 | 14,41 | 14,15 | 14,38 | 1,55% | 547.257,00 |
| 16.07.2025 | 14,20 | 14,23 | 14,03 | 14,16 | -0,07% | 314.655,00 |
| 15.07.2025 | 14,25 | 14,33 | 14,17 | 14,17 | -0,56% | 425.430,00 |
| 14.07.2025 | 14,24 | 14,29 | 14,11 | 14,25 | 0,56% | 473.588,00 |
| 11.07.2025 | 14,06 | 14,26 | 14,05 | 14,17 | 0,71% | 256.814,00 |
| 10.07.2025 | 14,06 | 14,14 | 13,93 | 14,07 | -0,21% | 240.638,00 |
| 09.07.2025 | 14,20 | 14,22 | 14,04 | 14,10 | -0,91% | 240.983,00 |
| 08.07.2025 | 13,91 | 14,29 | 13,91 | 14,23 | 2,01% | 300.106,00 |
| 07.07.2025 | 14,08 | 14,10 | 13,83 | 13,95 | -1,41% | 726.936,00 |
| 03.07.2025 | 14,25 | 14,25 | 14,07 | 14,15 | 0,07% | 191.247,00 |
| 02.07.2025 | 14,04 | 14,19 | 13,88 | 14,14 | 1,36% | 454.329,00 |
| 01.07.2025 | 13,96 | 14,04 | 13,72 | 13,95 | -0,07% | 402.051,00 |
| 30.06.2025 | 13,84 | 14,02 | 13,78 | 13,96 | 0,43% | 564.881,00 |
| 27.06.2025 | 14,00 | 14,12 | 13,83 | 13,90 | -0,57% | 714.830,00 |
| 26.06.2025 | 13,88 | 14,05 | 13,82 | 13,98 | 1,30% | 751.296,00 |
| 25.06.2025 | 14,03 | 14,03 | 13,80 | 13,80 | -1,64% | 457.579,00 |
| 24.06.2025 | 14,10 | 14,28 | 14,02 | 14,03 | -1,82% | 875.615,00 |
| 23.06.2025 | 14,85 | 14,90 | 14,23 | 14,29 | -2,19% | 725.083,00 |
| 20.06.2025 | 14,61 | 14,72 | 14,54 | 14,61 | 0,27% | 916.883,00 |
| 18.06.2025 | 14,52 | 14,71 | 14,41 | 14,57 | 1,18% | 955.528,00 |
| 17.06.2025 | 14,29 | 14,53 | 14,19 | 14,40 | 1,48% | 638.522,00 |
| 16.06.2025 | 14,09 | 14,27 | 13,97 | 14,19 | 0,28% | 525.142,00 |
| 13.06.2025 | 14,33 | 14,34 | 14,01 | 14,15 | 0,28% | 655.815,00 |
| 12.06.2025 | 13,80 | 14,12 | 13,76 | 14,11 | 1,51% | 400.895,00 |
| 11.06.2025 | 13,81 | 13,98 | 13,73 | 13,90 | 1,46% | 413.712,00 |
| 10.06.2025 | 13,72 | 13,86 | 13,66 | 13,70 | 0,66% | 556.189,00 |
| 09.06.2025 | 13,45 | 13,69 | 13,41 | 13,61 | 1,26% | 482.415,00 |
| 06.06.2025 | 13,24 | 13,46 | 13,21 | 13,44 | 2,44% | 438.903,00 |
| 05.06.2025 | 13,10 | 13,25 | 13,01 | 13,12 | 0,61% | 325.802,00 |
| 04.06.2025 | 13,21 | 13,33 | 13,02 | 13,04 | -1,14% | 818.419,00 |
| 03.06.2025 | 13,35 | 13,41 | 13,16 | 13,19 | -0,83% | 646.873,00 |
| 02.06.2025 | 13,29 | 13,43 | 13,19 | 13,30 | 1,53% | 353.504,00 |
| 30.05.2025 | 13,14 | 13,19 | 13,03 | 13,10 | -0,98% | 433.362,00 |
| 29.05.2025 | 13,20 | 13,35 | 13,18 | 13,23 | 0,23% | 719.299,00 |
| 28.05.2025 | 13,22 | 13,39 | 13,17 | 13,20 | 0,00% | 570.736,00 |
| 27.05.2025 | 13,08 | 13,23 | 13,07 | 13,20 | 0,92% | 425.998,00 |
| 23.05.2025 | 12,90 | 13,16 | 12,88 | 13,08 | 0,62% | 417.932,00 |
| 22.05.2025 | 12,93 | 13,01 | 12,77 | 13,00 | -0,15% | 363.622,00 |
| 21.05.2025 | 13,04 | 13,15 | 12,91 | 13,02 | -0,46% | 499.173,00 |
| 20.05.2025 | 13,05 | 13,15 | 12,91 | 13,08 | -3,40% | 420.845,00 |
| 19.05.2025 | 13,50 | 13,56 | 13,26 | 13,54 | 0,15% | 763.688,00 |
| 16.05.2025 | 13,57 | 13,65 | 13,32 | 13,52 | 0,67% | 963.763,00 |
| 15.05.2025 | 13,61 | 13,66 | 13,36 | 13,43 | -2,18% | 711.946,00 |
| 14.05.2025 | 13,80 | 13,97 | 13,62 | 13,73 | -1,58% | 1.435.416,00 |
| 13.05.2025 | 13,65 | 14,15 | 13,63 | 13,95 | 2,95% | 737.155,00 |
| 12.05.2025 | 13,66 | 13,73 | 13,40 | 13,55 | 2,81% | 595.219,00 |
| 09.05.2025 | 12,96 | 13,21 | 12,90 | 13,18 | 3,13% | 544.810,00 |
| 08.05.2025 | 12,82 | 13,28 | 12,68 | 12,78 | 7,58% | 1.214.525,00 |
| 07.05.2025 | 12,02 | 12,07 | 11,83 | 11,88 | -1,25% | 470.571,00 |
| 06.05.2025 | 12,08 | 12,16 | 11,96 | 12,03 | 0,08% | 299.417,00 |
| 05.05.2025 | 12,30 | 12,30 | 12,02 | 12,02 | -3,53% | 358.945,00 |
| 02.05.2025 | 12,15 | 12,48 | 12,03 | 12,46 | 2,64% | 483.554,00 |
| 01.05.2025 | 12,00 | 12,23 | 11,99 | 12,14 | 1,17% | 472.737,00 |
| 30.04.2025 | 12,30 | 12,34 | 11,89 | 12,00 | -2,76% | 748.464,00 |
| 29.04.2025 | 12,45 | 12,57 | 12,31 | 12,34 | -2,37% | 440.203,00 |
| 28.04.2025 | 12,35 | 12,66 | 12,33 | 12,64 | 2,43% | 320.623,00 |
| 25.04.2025 | 12,20 | 12,34 | 12,15 | 12,34 | 0,41% | 310.115,00 |
| 24.04.2025 | 12,43 | 12,50 | 12,23 | 12,29 | -0,49% | 653.738,00 |
| 23.04.2025 | 12,73 | 12,80 | 12,26 | 12,35 | -0,56% | 431.038,00 |
| 22.04.2025 | 12,28 | 12,48 | 12,16 | 12,42 | 2,31% | 375.143,00 |
| 21.04.2025 | 12,47 | 12,47 | 12,06 | 12,14 | -3,27% | 405.191,00 |
| 17.04.2025 | 12,40 | 12,72 | 12,38 | 12,55 | 2,37% | 452.490,00 |
| 16.04.2025 | 12,00 | 12,37 | 11,99 | 12,26 | 2,68% | 410.477,00 |
| 15.04.2025 | 11,80 | 12,04 | 11,77 | 11,94 | 1,02% | 577.328,00 |
| 14.04.2025 | 12,31 | 12,35 | 11,80 | 11,82 | -2,07% | 1.375.935,00 |
| 11.04.2025 | 11,84 | 12,16 | 11,62 | 12,07 | 2,46% | 647.009,00 |
| 10.04.2025 | 12,24 | 12,24 | 11,56 | 11,78 | -5,46% | 703.524,00 |
| 09.04.2025 | 11,30 | 12,58 | 10,98 | 12,46 | 7,60% | 1.056.878,00 |