9,860$
-2,86%
Echtzeit-Aktienkurs Cross Timbers Royalty Trust
Bid:
Ask:
Aktienkurse zur Cross Timbers Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 10,29 | 10,55 | 9,63 | 9,86 | -2,86% | 37.869,00 |
| 31.10.2024 | 10,33 | 10,47 | 10,15 | 10,15 | -3,33% | 18.047,00 |
| 30.10.2024 | 10,40 | 10,63 | 10,32 | 10,50 | 0,00% | 12.262,00 |
| 29.10.2024 | 10,75 | 10,75 | 10,34 | 10,50 | -3,85% | 25.455,00 |
| 28.10.2024 | 10,72 | 10,95 | 10,53 | 10,92 | 1,87% | 42.478,00 |
| 25.10.2024 | 11,00 | 11,00 | 10,67 | 10,72 | -1,65% | 32.129,00 |
| 24.10.2024 | 11,05 | 11,23 | 10,90 | 10,90 | -1,27% | 18.466,00 |
| 23.10.2024 | 11,24 | 11,36 | 10,93 | 11,04 | -1,34% | 23.844,00 |
| 22.10.2024 | 11,34 | 11,59 | 11,14 | 11,19 | -0,71% | 46.391,00 |
| 21.10.2024 | 11,35 | 11,78 | 11,24 | 11,27 | -0,09% | 58.521,00 |
| 18.10.2024 | 11,14 | 11,32 | 11,05 | 11,28 | 1,99% | 18.715,00 |
| 17.10.2024 | 10,99 | 11,14 | 10,75 | 11,06 | 0,64% | 19.169,00 |
| 16.10.2024 | 10,80 | 11,17 | 10,80 | 10,99 | 0,92% | 18.016,00 |
| 15.10.2024 | 11,10 | 11,19 | 10,79 | 10,89 | -1,89% | 28.303,00 |
| 14.10.2024 | 10,65 | 11,21 | 10,65 | 11,10 | 2,78% | 32.693,00 |
| 11.10.2024 | 10,62 | 10,80 | 10,42 | 10,80 | 3,60% | 25.947,00 |
| 10.10.2024 | 10,40 | 10,59 | 10,40 | 10,43 | 0,05% | 11.584,00 |
| 09.10.2024 | 10,32 | 10,48 | 10,32 | 10,42 | 0,39% | 13.264,00 |
| 08.10.2024 | 10,76 | 10,76 | 10,20 | 10,38 | -4,24% | 39.777,00 |
| 07.10.2024 | 10,67 | 10,90 | 10,67 | 10,84 | 0,46% | 19.097,00 |
| 04.10.2024 | 10,91 | 10,91 | 10,74 | 10,79 | 0,09% | 11.518,00 |
| 03.10.2024 | 10,51 | 10,94 | 10,50 | 10,78 | 3,16% | 17.727,00 |
| 02.10.2024 | 10,48 | 10,71 | 10,45 | 10,45 | -0,76% | 26.251,00 |
| 01.10.2024 | 10,59 | 10,70 | 10,50 | 10,53 | -0,38% | 19.969,00 |
| 30.09.2024 | 10,27 | 10,68 | 10,21 | 10,57 | 3,32% | 27.776,00 |
| 27.09.2024 | 10,36 | 10,56 | 10,18 | 10,23 | -1,45% | 33.483,00 |
| 26.09.2024 | 10,49 | 10,65 | 10,34 | 10,38 | -1,61% | 27.253,00 |
| 25.09.2024 | 10,77 | 10,83 | 10,51 | 10,55 | -3,21% | 32.289,00 |
| 24.09.2024 | 10,20 | 11,11 | 9,97 | 10,90 | 9,82% | 130.522,00 |
| 23.09.2024 | 9,82 | 10,16 | 9,72 | 9,93 | 1,38% | 59.211,00 |
| 20.09.2024 | 9,44 | 9,93 | 9,35 | 9,79 | 5,27% | 55.839,00 |
| 19.09.2024 | 9,42 | 9,42 | 9,27 | 9,30 | 0,54% | 11.554,00 |
| 18.09.2024 | 9,29 | 9,48 | 9,25 | 9,25 | -1,18% | 10.103,00 |
| 17.09.2024 | 9,50 | 9,50 | 9,27 | 9,36 | -0,95% | 23.702,00 |
| 16.09.2024 | 9,31 | 9,47 | 9,27 | 9,45 | 2,05% | 19.214,00 |
| 13.09.2024 | 9,34 | 9,55 | 9,17 | 9,26 | 0,76% | 31.824,00 |
| 12.09.2024 | 9,02 | 9,27 | 9,02 | 9,19 | 1,55% | 23.510,00 |
| 11.09.2024 | 9,13 | 9,15 | 9,05 | 9,05 | -0,44% | 13.094,00 |
| 10.09.2024 | 8,95 | 9,12 | 8,90 | 9,09 | 2,25% | 12.211,00 |
| 09.09.2024 | 8,97 | 9,17 | 8,89 | 8,89 | -2,09% | 37.373,00 |
| 06.09.2024 | 9,07 | 9,20 | 8,88 | 9,08 | -0,71% | 37.332,00 |
| 05.09.2024 | 9,39 | 9,41 | 9,13 | 9,15 | -2,35% | 35.781,00 |
| 04.09.2024 | 9,25 | 9,39 | 9,25 | 9,37 | 0,16% | 17.408,00 |
| 03.09.2024 | 9,59 | 9,60 | 9,16 | 9,35 | -2,50% | 50.436,00 |
| 30.08.2024 | 9,74 | 9,88 | 9,54 | 9,59 | -3,03% | 41.098,00 |
| 29.08.2024 | 9,90 | 9,95 | 9,79 | 9,89 | -0,40% | 45.589,00 |
| 28.08.2024 | 10,00 | 10,04 | 9,82 | 9,93 | -0,60% | 19.633,00 |
| 27.08.2024 | 10,14 | 10,20 | 9,95 | 9,99 | -0,20% | 22.073,00 |
| 26.08.2024 | 10,15 | 10,27 | 10,00 | 10,01 | -1,57% | 34.908,00 |
| 23.08.2024 | 10,28 | 10,29 | 10,02 | 10,17 | -0,05% | 20.544,00 |
| 22.08.2024 | 10,57 | 10,57 | 10,02 | 10,18 | -3,19% | 43.249,00 |
| 21.08.2024 | 10,64 | 10,76 | 10,34 | 10,51 | 0,29% | 23.678,00 |
| 20.08.2024 | 10,82 | 10,97 | 10,36 | 10,48 | -1,41% | 66.322,00 |
| 19.08.2024 | 10,21 | 10,72 | 10,21 | 10,63 | 1,72% | 25.888,00 |
| 16.08.2024 | 10,27 | 10,75 | 10,27 | 10,45 | -2,34% | 20.488,00 |
| 15.08.2024 | 10,43 | 10,74 | 10,28 | 10,70 | 3,88% | 36.171,00 |
| 14.08.2024 | 10,49 | 10,59 | 10,26 | 10,30 | -0,19% | 19.467,00 |
| 13.08.2024 | 9,78 | 10,36 | 9,78 | 10,32 | 5,41% | 51.555,00 |
| 12.08.2024 | 10,01 | 10,07 | 9,73 | 9,79 | -2,97% | 23.831,00 |
| 09.08.2024 | 10,14 | 10,17 | 9,92 | 10,09 | 1,20% | 9.403,00 |
| 08.08.2024 | 9,80 | 10,08 | 9,80 | 9,97 | 1,12% | 15.819,00 |
| 07.08.2024 | 9,86 | 10,00 | 9,77 | 9,86 | 0,72% | 20.898,00 |
| 06.08.2024 | 9,74 | 9,90 | 9,74 | 9,79 | 3,05% | 17.470,00 |
| 05.08.2024 | 10,05 | 10,08 | 9,12 | 9,50 | -5,09% | 78.809,00 |
| 02.08.2024 | 10,16 | 10,16 | 9,79 | 10,01 | -1,48% | 34.938,00 |
| 01.08.2024 | 10,35 | 10,35 | 10,10 | 10,16 | -1,74% | 13.454,00 |
| 31.07.2024 | 10,37 | 10,64 | 10,30 | 10,34 | -1,05% | 25.988,00 |
| 30.07.2024 | 10,46 | 10,75 | 10,40 | 10,45 | 0,00% | 45.673,00 |
| 29.07.2024 | 10,40 | 10,59 | 10,25 | 10,45 | 2,15% | 38.638,00 |
| 26.07.2024 | 10,24 | 10,33 | 10,22 | 10,23 | 0,10% | 11.249,00 |
| 25.07.2024 | 9,89 | 10,24 | 9,89 | 10,22 | 2,20% | 26.970,00 |
| 24.07.2024 | 10,19 | 10,30 | 9,98 | 10,00 | -0,50% | 33.322,00 |
| 23.07.2024 | 10,27 | 10,40 | 10,00 | 10,05 | -3,27% | 50.450,00 |
| 22.07.2024 | 10,22 | 10,69 | 10,06 | 10,39 | 3,90% | 42.876,00 |
| 19.07.2024 | 9,99 | 10,11 | 9,87 | 10,00 | 0,15% | 32.701,00 |
| 18.07.2024 | 10,01 | 10,21 | 9,88 | 9,99 | -1,24% | 38.824,00 |
| 17.07.2024 | 10,01 | 10,40 | 10,01 | 10,11 | 1,30% | 44.677,00 |
| 16.07.2024 | 10,04 | 10,21 | 9,95 | 9,98 | -2,44% | 34.299,00 |
| 15.07.2024 | 10,11 | 10,43 | 9,91 | 10,23 | -0,58% | 35.170,00 |
| 12.07.2024 | 9,58 | 10,32 | 9,58 | 10,29 | 8,43% | 33.734,00 |
| 11.07.2024 | 9,58 | 9,70 | 9,40 | 9,49 | -0,73% | 58.709,00 |
| 10.07.2024 | 9,73 | 9,73 | 9,50 | 9,56 | -0,93% | 22.080,00 |
| 09.07.2024 | 9,96 | 9,99 | 9,60 | 9,65 | -2,36% | 39.228,00 |
| 08.07.2024 | 9,51 | 9,90 | 9,49 | 9,88 | 4,80% | 25.667,00 |
| 05.07.2024 | 9,60 | 9,75 | 9,19 | 9,43 | -3,08% | 71.381,00 |
| 03.07.2024 | 9,86 | 9,86 | 9,51 | 9,73 | -1,92% | 62.236,00 |
| 02.07.2024 | 10,52 | 10,61 | 9,81 | 9,92 | -5,70% | 41.444,00 |
| 01.07.2024 | 10,75 | 10,76 | 10,50 | 10,52 | -2,59% | 28.596,00 |
| 28.06.2024 | 10,48 | 10,80 | 10,48 | 10,80 | 2,76% | 18.769,00 |
| 27.06.2024 | 10,51 | 10,69 | 10,45 | 10,51 | 0,57% | 23.499,00 |
| 26.06.2024 | 10,86 | 10,92 | 10,45 | 10,45 | -3,69% | 28.222,00 |
| 25.06.2024 | 10,76 | 11,15 | 10,75 | 10,85 | 0,00% | 37.637,00 |
| 24.06.2024 | 10,52 | 10,89 | 10,52 | 10,85 | 1,69% | 41.498,00 |
| 21.06.2024 | 10,89 | 10,92 | 10,50 | 10,67 | -1,20% | 52.540,00 |
| 20.06.2024 | 11,49 | 11,49 | 10,75 | 10,80 | -5,18% | 133.023,00 |
| 18.06.2024 | 12,40 | 12,40 | 11,30 | 11,39 | -8,51% | 93.665,00 |
| 17.06.2024 | 13,08 | 13,10 | 12,45 | 12,45 | -4,82% | 59.044,00 |
| 14.06.2024 | 13,03 | 13,20 | 12,85 | 13,08 | -0,61% | 58.891,00 |
| 13.06.2024 | 13,31 | 13,48 | 13,09 | 13,16 | -2,45% | 49.190,00 |
| 12.06.2024 | 13,52 | 13,64 | 13,33 | 13,49 | -0,22% | 27.021,00 |