13,670$
-1,65%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,50 | 13,76 | 13,38 | 13,67 | -1,65% | 647.182,00 |
| 16.04.2026 | 13,62 | 14,01 | 13,61 | 13,90 | 1,98% | 411.543,00 |
| 15.04.2026 | 13,72 | 13,72 | 13,45 | 13,63 | 0,96% | 284.262,00 |
| 14.04.2026 | 13,86 | 13,87 | 13,48 | 13,50 | -2,88% | 614.417,00 |
| 13.04.2026 | 14,14 | 14,18 | 13,83 | 13,90 | -1,28% | 833.898,00 |
| 10.04.2026 | 14,01 | 14,16 | 14,01 | 14,08 | 0,36% | 199.996,00 |
| 09.04.2026 | 14,27 | 14,46 | 14,03 | 14,03 | -1,13% | 386.438,00 |
| 08.04.2026 | 14,27 | 14,36 | 14,00 | 14,19 | -1,53% | 434.953,00 |
| 07.04.2026 | 14,50 | 14,63 | 14,28 | 14,41 | -0,35% | 451.428,00 |
| 06.04.2026 | 14,62 | 14,68 | 14,31 | 14,46 | -1,30% | 509.416,00 |
| 02.04.2026 | 14,76 | 14,99 | 14,61 | 14,65 | -0,27% | 631.262,00 |
| 01.04.2026 | 14,97 | 15,05 | 14,51 | 14,69 | -2,84% | 632.185,00 |
| 31.03.2026 | 15,21 | 15,34 | 14,95 | 15,12 | -0,92% | 466.314,00 |
| 30.03.2026 | 15,20 | 15,37 | 15,20 | 15,26 | 0,73% | 301.668,00 |
| 27.03.2026 | 15,33 | 15,37 | 15,09 | 15,15 | -1,11% | 537.284,00 |
| 26.03.2026 | 15,23 | 15,38 | 15,21 | 15,32 | 0,72% | 297.690,00 |
| 25.03.2026 | 15,12 | 15,26 | 15,00 | 15,21 | -0,07% | 303.613,00 |
| 24.03.2026 | 15,10 | 15,30 | 15,03 | 15,22 | 1,60% | 297.927,00 |
| 23.03.2026 | 15,28 | 15,28 | 14,95 | 14,98 | -2,03% | 539.201,00 |
| 20.03.2026 | 15,39 | 15,45 | 15,23 | 15,29 | -0,46% | 582.052,00 |
| 19.03.2026 | 15,35 | 15,45 | 15,27 | 15,36 | 0,33% | 646.749,00 |
| 18.03.2026 | 15,40 | 15,40 | 15,17 | 15,31 | -0,20% | 424.529,00 |
| 17.03.2026 | 15,40 | 15,49 | 15,31 | 15,34 | -0,58% | 442.446,00 |
| 16.03.2026 | 15,35 | 15,48 | 15,27 | 15,43 | 0,26% | 366.500,00 |
| 13.03.2026 | 15,25 | 15,40 | 15,23 | 15,39 | 0,59% | 271.153,00 |
| 12.03.2026 | 15,34 | 15,39 | 15,26 | 15,30 | -0,20% | 294.549,00 |
| 11.03.2026 | 15,15 | 15,38 | 15,13 | 15,33 | 1,39% | 442.414,00 |
| 10.03.2026 | 15,26 | 15,34 | 15,08 | 15,12 | -1,11% | 591.172,00 |
| 09.03.2026 | 15,23 | 15,38 | 15,20 | 15,29 | 0,66% | 399.723,00 |
| 06.03.2026 | 15,41 | 15,45 | 15,14 | 15,19 | -1,62% | 789.350,00 |
| 05.03.2026 | 15,19 | 15,44 | 15,09 | 15,44 | 2,12% | 927.477,00 |
| 04.03.2026 | 14,93 | 15,15 | 14,86 | 15,12 | 1,14% | 292.798,00 |
| 03.03.2026 | 15,32 | 15,32 | 14,89 | 14,95 | -1,84% | 769.253,00 |
| 02.03.2026 | 15,42 | 15,45 | 15,18 | 15,23 | 0,86% | 590.276,00 |
| 27.02.2026 | 14,93 | 15,13 | 14,90 | 15,10 | 1,75% | 347.601,00 |
| 26.02.2026 | 14,95 | 15,07 | 14,84 | 14,84 | -1,07% | 393.763,00 |
| 25.02.2026 | 15,25 | 15,26 | 14,92 | 15,00 | -1,51% | 367.917,00 |
| 24.02.2026 | 14,98 | 15,29 | 14,81 | 15,23 | 1,06% | 705.325,00 |
| 20.02.2026 | 15,10 | 15,16 | 14,95 | 15,07 | -0,20% | 537.293,00 |
| 19.02.2026 | 14,98 | 15,13 | 14,87 | 15,10 | 1,75% | 443.646,00 |
| 18.02.2026 | 15,10 | 15,10 | 14,66 | 14,84 | -2,69% | 743.637,00 |
| 17.02.2026 | 15,25 | 15,27 | 14,92 | 15,25 | 0,33% | 580.591,00 |
| 13.02.2026 | 15,07 | 15,30 | 15,03 | 15,20 | 0,60% | 356.043,00 |
| 12.02.2026 | 15,14 | 15,22 | 15,05 | 15,11 | -0,59% | 369.089,00 |
| 11.02.2026 | 15,24 | 15,28 | 15,06 | 15,20 | 0,33% | 423.518,00 |
| 10.02.2026 | 15,11 | 15,24 | 15,08 | 15,15 | 0,13% | 287.578,00 |
| 09.02.2026 | 15,03 | 15,19 | 15,00 | 15,13 | 0,87% | 381.776,00 |
| 06.02.2026 | 14,90 | 15,12 | 14,85 | 15,00 | 0,81% | 362.577,00 |
| 05.02.2026 | 14,85 | 14,90 | 14,65 | 14,88 | -0,67% | 301.389,00 |
| 04.02.2026 | 14,83 | 14,99 | 14,74 | 14,98 | 1,28% | 249.585,00 |
| 03.02.2026 | 14,57 | 14,82 | 14,43 | 14,79 | 1,79% | 398.954,00 |
| 02.02.2026 | 14,79 | 14,80 | 14,51 | 14,53 | -1,62% | 468.038,00 |
| 30.01.2026 | 14,97 | 15,00 | 14,51 | 14,77 | -1,47% | 406.588,00 |
| 29.01.2026 | 15,18 | 15,19 | 14,93 | 14,99 | 0,00% | 357.900,00 |
| 28.01.2026 | 14,70 | 15,06 | 14,70 | 14,99 | 1,63% | 601.268,00 |
| 27.01.2026 | 14,69 | 14,78 | 14,54 | 14,75 | 1,10% | 157.466,00 |
| 26.01.2026 | 14,69 | 14,74 | 14,51 | 14,59 | -0,68% | 247.095,00 |
| 22.01.2026 | 14,58 | 14,75 | 14,48 | 14,69 | 0,41% | 396.033,00 |
| 21.01.2026 | 14,47 | 14,67 | 14,41 | 14,63 | 2,74% | 516.135,00 |
| 20.01.2026 | 14,15 | 14,44 | 14,12 | 14,24 | 1,06% | 487.154,00 |
| 16.01.2026 | 14,17 | 14,24 | 14,01 | 14,09 | -0,42% | 224.359,00 |
| 15.01.2026 | 14,05 | 14,24 | 13,88 | 14,15 | -0,35% | 295.420,00 |
| 14.01.2026 | 14,18 | 14,36 | 14,14 | 14,20 | 0,07% | 200.404,00 |
| 13.01.2026 | 14,17 | 14,31 | 14,13 | 14,19 | 1,14% | 313.218,00 |
| 12.01.2026 | 13,80 | 14,10 | 13,73 | 14,03 | 2,11% | 405.344,00 |
| 09.01.2026 | 13,75 | 13,83 | 13,70 | 13,74 | 0,00% | 189.860,00 |
| 08.01.2026 | 13,46 | 13,78 | 13,45 | 13,74 | 2,69% | 366.581,00 |
| 07.01.2026 | 13,40 | 13,45 | 13,27 | 13,38 | 0,30% | 315.810,00 |
| 06.01.2026 | 13,48 | 13,51 | 13,29 | 13,34 | -0,82% | 300.274,00 |
| 05.01.2026 | 13,64 | 13,67 | 13,21 | 13,45 | -0,44% | 335.759,00 |
| 02.01.2026 | 13,27 | 13,52 | 13,20 | 13,51 | 1,66% | 323.879,00 |
| 31.12.2025 | 13,42 | 13,48 | 13,26 | 13,29 | -1,77% | 541.413,00 |
| 30.12.2025 | 13,45 | 13,61 | 13,42 | 13,53 | 0,74% | 348.537,00 |
| 29.12.2025 | 13,33 | 13,49 | 13,33 | 13,43 | 0,60% | 352.699,00 |
| 26.12.2025 | 13,34 | 13,40 | 13,30 | 13,35 | -0,37% | 253.383,00 |
| 24.12.2025 | 13,59 | 13,60 | 13,32 | 13,40 | -1,33% | 166.382,00 |
| 23.12.2025 | 13,50 | 13,60 | 13,37 | 13,58 | 0,59% | 350.325,00 |
| 22.12.2025 | 13,40 | 13,58 | 13,40 | 13,50 | 0,75% | 411.359,00 |
| 19.12.2025 | 13,68 | 13,72 | 13,35 | 13,40 | -1,54% | 830.843,00 |
| 18.12.2025 | 13,84 | 13,90 | 13,48 | 13,61 | -1,02% | 512.855,00 |
| 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 |