13,750$
1,85%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,58 | 13,86 | 13,56 | 13,75 | 1,85% | 630.966,00 |
| 16.12.2025 | 14,08 | 14,09 | 13,49 | 13,50 | -4,26% | 600.513,00 |
| 15.12.2025 | 14,54 | 14,57 | 14,07 | 14,10 | -3,23% | 827.661,00 |
| 12.12.2025 | 14,58 | 14,58 | 14,46 | 14,57 | 0,48% | 339.547,00 |
| 11.12.2025 | 14,57 | 14,60 | 14,31 | 14,50 | -0,68% | 563.358,00 |
| 10.12.2025 | 14,55 | 14,69 | 14,49 | 14,60 | -0,07% | 239.574,00 |
| 09.12.2025 | 14,45 | 14,62 | 14,41 | 14,61 | 1,11% | 353.111,00 |
| 08.12.2025 | 14,67 | 14,75 | 14,36 | 14,45 | -1,90% | 258.011,00 |
| 05.12.2025 | 14,51 | 14,78 | 14,44 | 14,73 | 1,45% | 413.424,00 |
| 04.12.2025 | 14,34 | 14,55 | 14,31 | 14,52 | 0,97% | 427.938,00 |
| 03.12.2025 | 14,14 | 14,38 | 14,07 | 14,38 | 2,49% | 534.477,00 |
| 02.12.2025 | 14,04 | 14,21 | 14,02 | 14,03 | -1,61% | 429.732,00 |
| 01.12.2025 | 14,09 | 14,31 | 14,02 | 14,26 | 1,64% | 706.443,00 |
| 28.11.2025 | 13,90 | 14,04 | 13,87 | 14,03 | 0,43% | 94.151,00 |
| 26.11.2025 | 13,80 | 14,09 | 13,77 | 13,97 | 1,60% | 440.799,00 |
| 25.11.2025 | 13,85 | 13,88 | 13,67 | 13,75 | -0,94% | 346.405,00 |
| 24.11.2025 | 13,95 | 13,97 | 13,83 | 13,88 | 1,31% | 318.310,00 |
| 20.11.2025 | 13,66 | 13,79 | 13,61 | 13,70 | 0,44% | 579.862,00 |
| 19.11.2025 | 13,57 | 13,67 | 13,44 | 13,64 | -0,37% | 367.243,00 |
| 18.11.2025 | 13,60 | 13,72 | 13,51 | 13,69 | 0,81% | 342.770,00 |
| 17.11.2025 | 13,73 | 13,74 | 13,54 | 13,58 | -0,59% | 384.234,00 |
| 13.11.2025 | 13,78 | 13,81 | 13,61 | 13,66 | -0,73% | 724.485,00 |
| 12.11.2025 | 13,63 | 13,76 | 13,56 | 13,76 | 0,81% | 435.205,00 |
| 11.11.2025 | 13,54 | 13,71 | 13,52 | 13,65 | 1,11% | 803.546,00 |
| 10.11.2025 | 13,29 | 13,51 | 13,27 | 13,50 | 1,43% | 430.661,00 |
| 07.11.2025 | 13,06 | 13,32 | 13,00 | 13,31 | 1,22% | 440.159,00 |
| 06.11.2025 | 13,07 | 13,20 | 12,93 | 13,15 | -1,42% | 424.208,00 |
| 05.11.2025 | 13,36 | 13,44 | 13,27 | 13,34 | 0,00% | 527.557,00 |
| 04.11.2025 | 13,22 | 13,43 | 13,10 | 13,34 | 1,83% | 485.060,00 |
| 03.11.2025 | 13,19 | 13,22 | 13,03 | 13,10 | -0,68% | 442.468,00 |
| 31.10.2025 | 13,18 | 13,23 | 13,10 | 13,19 | 0,08% | 212.401,00 |
| 30.10.2025 | 13,11 | 13,20 | 12,99 | 13,18 | 0,76% | 241.047,00 |
| 29.10.2025 | 13,02 | 13,15 | 13,02 | 13,08 | 0,38% | 241.132,00 |
| 28.10.2025 | 13,13 | 13,15 | 12,93 | 13,03 | -0,76% | 276.203,00 |
| 27.10.2025 | 13,04 | 13,16 | 12,98 | 13,13 | 1,39% | 256.309,00 |
| 24.10.2025 | 13,10 | 13,15 | 12,92 | 12,95 | -1,15% | 212.578,00 |
| 23.10.2025 | 13,02 | 13,11 | 12,92 | 13,10 | 1,95% | 254.623,00 |
| 22.10.2025 | 12,80 | 12,93 | 12,74 | 12,85 | 0,63% | 323.162,00 |
| 21.10.2025 | 12,66 | 12,79 | 12,63 | 12,77 | 1,19% | 343.142,00 |
| 20.10.2025 | 12,55 | 12,64 | 12,46 | 12,62 | 0,48% | 420.395,00 |
| 17.10.2025 | 12,40 | 12,57 | 12,36 | 12,56 | 0,64% | 441.440,00 |
| 16.10.2025 | 12,56 | 12,57 | 12,41 | 12,48 | -0,16% | 369.718,00 |
| 15.10.2025 | 12,46 | 12,60 | 12,42 | 12,50 | 0,64% | 257.795,00 |
| 14.10.2025 | 12,43 | 12,51 | 12,32 | 12,42 | -1,82% | 771.687,00 |
| 13.10.2025 | 12,76 | 12,80 | 12,55 | 12,65 | -0,32% | 338.927,00 |
| 10.10.2025 | 13,10 | 13,10 | 12,65 | 12,69 | -3,57% | 612.115,00 |
| 09.10.2025 | 13,41 | 13,47 | 13,15 | 13,16 | -1,57% | 551.722,00 |
| 08.10.2025 | 13,49 | 13,50 | 13,33 | 13,37 | -1,04% | 365.284,00 |
| 07.10.2025 | 13,46 | 13,51 | 13,35 | 13,51 | -0,07% | 241.748,00 |
| 06.10.2025 | 13,35 | 13,53 | 13,34 | 13,52 | 2,81% | 487.800,00 |
| 02.10.2025 | 13,31 | 13,34 | 13,12 | 13,15 | -0,83% | 219.614,00 |
| 01.10.2025 | 13,08 | 13,35 | 13,02 | 13,26 | 0,91% | 256.352,00 |
| 30.09.2025 | 13,23 | 13,23 | 12,96 | 13,14 | -0,90% | 376.311,00 |
| 29.09.2025 | 13,34 | 13,35 | 13,09 | 13,26 | -0,82% | 439.644,00 |
| 26.09.2025 | 13,30 | 13,50 | 13,27 | 13,37 | 0,75% | 446.427,00 |
| 25.09.2025 | 13,29 | 13,32 | 13,20 | 13,27 | -0,30% | 378.169,00 |
| 24.09.2025 | 13,24 | 13,40 | 13,23 | 13,31 | 0,76% | 727.441,00 |
| 23.09.2025 | 12,92 | 13,23 | 12,88 | 13,21 | 2,24% | 423.392,00 |
| 22.09.2025 | 12,91 | 12,95 | 12,83 | 12,92 | -0,23% | 445.609,00 |
| 19.09.2025 | 12,95 | 13,00 | 12,83 | 12,95 | -0,08% | 705.470,00 |
| 18.09.2025 | 13,00 | 13,00 | 12,82 | 12,96 | -0,15% | 354.226,00 |
| 17.09.2025 | 12,83 | 12,99 | 12,79 | 12,98 | 1,17% | 502.082,00 |
| 16.09.2025 | 12,64 | 12,84 | 12,64 | 12,83 | 1,91% | 443.223,00 |
| 15.09.2025 | 12,56 | 12,66 | 12,48 | 12,59 | 0,48% | 699.297,00 |
| 12.09.2025 | 12,60 | 12,63 | 12,53 | 12,53 | -0,40% | 340.539,00 |
| 11.09.2025 | 12,32 | 12,59 | 12,27 | 12,58 | 2,11% | 464.334,00 |
| 10.09.2025 | 12,13 | 12,44 | 12,09 | 12,32 | 1,65% | 583.612,00 |
| 09.09.2025 | 11,96 | 12,22 | 11,95 | 12,12 | 1,68% | 298.128,00 |
| 08.09.2025 | 11,96 | 12,00 | 11,78 | 11,92 | -0,25% | 901.551,00 |
| 05.09.2025 | 12,15 | 12,15 | 11,93 | 11,95 | -1,65% | 501.164,00 |
| 04.09.2025 | 12,10 | 12,24 | 12,00 | 12,15 | 0,16% | 469.943,00 |
| 03.09.2025 | 12,01 | 12,14 | 12,01 | 12,13 | -0,57% | 521.957,00 |
| 02.09.2025 | 12,07 | 12,21 | 12,06 | 12,20 | 0,33% | 356.049,00 |
| 29.08.2025 | 12,14 | 12,26 | 12,12 | 12,16 | -0,41% | 1.461.521,00 |
| 28.08.2025 | 12,10 | 12,21 | 11,97 | 12,21 | 1,16% | 572.160,00 |
| 27.08.2025 | 12,11 | 12,17 | 12,02 | 12,07 | -0,41% | 627.882,00 |
| 26.08.2025 | 12,25 | 12,25 | 12,03 | 12,12 | -1,46% | 564.088,00 |
| 25.08.2025 | 12,33 | 12,43 | 12,26 | 12,30 | -0,40% | 503.191,00 |
| 22.08.2025 | 12,21 | 12,37 | 12,12 | 12,35 | 1,81% | 256.083,00 |
| 21.08.2025 | 12,06 | 12,15 | 11,99 | 12,13 | 0,66% | 311.027,00 |
| 20.08.2025 | 11,94 | 12,07 | 11,90 | 12,05 | 1,09% | 389.900,00 |
| 19.08.2025 | 11,97 | 12,05 | 11,91 | 11,92 | -0,25% | 341.928,00 |
| 18.08.2025 | 12,28 | 12,28 | 11,94 | 11,95 | -2,69% | 565.281,00 |
| 15.08.2025 | 12,49 | 12,53 | 12,23 | 12,28 | -1,37% | 437.890,00 |
| 14.08.2025 | 12,61 | 12,65 | 12,42 | 12,45 | -1,58% | 554.559,00 |
| 13.08.2025 | 12,36 | 12,66 | 12,26 | 12,65 | 2,35% | 531.650,00 |
| 12.08.2025 | 12,12 | 12,42 | 12,10 | 12,36 | 2,49% | 445.669,00 |
| 11.08.2025 | 12,22 | 12,24 | 11,96 | 12,06 | -1,15% | 396.833,00 |
| 08.08.2025 | 12,27 | 12,36 | 12,12 | 12,20 | -0,41% | 474.535,00 |
| 07.08.2025 | 12,48 | 12,63 | 12,20 | 12,25 | -3,69% | 562.249,00 |
| 06.08.2025 | 12,80 | 12,95 | 12,66 | 12,72 | -0,16% | 562.475,00 |
| 05.08.2025 | 12,70 | 12,84 | 12,65 | 12,74 | 1,11% | 504.704,00 |
| 04.08.2025 | 12,54 | 12,64 | 12,49 | 12,60 | 0,32% | 422.925,00 |
| 01.08.2025 | 12,60 | 12,61 | 12,41 | 12,56 | 0,24% | 811.743,00 |
| 31.07.2025 | 12,48 | 12,58 | 12,45 | 12,53 | 0,08% | 528.108,00 |
| 30.07.2025 | 12,54 | 12,55 | 12,47 | 12,52 | -0,40% | 391.276,00 |
| 29.07.2025 | 12,50 | 12,58 | 12,35 | 12,57 | 0,64% | 385.622,00 |
| 28.07.2025 | 12,39 | 12,54 | 12,37 | 12,49 | 1,05% | 402.741,00 |
| 25.07.2025 | 12,28 | 12,38 | 12,16 | 12,36 | 0,57% | 436.960,00 |
| 24.07.2025 | 12,26 | 12,33 | 12,18 | 12,29 | -0,32% | 524.784,00 |