26,710$
-0,72%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,34 | 27,43 | 26,66 | 26,71 | -0,72% | 228.141,00 |
| 06.03.2026 | 27,44 | 27,49 | 26,70 | 26,91 | 0,17% | 262.482,00 |
| 05.03.2026 | 26,56 | 27,30 | 26,40 | 26,86 | 1,24% | 146.971,00 |
| 04.03.2026 | 26,51 | 26,76 | 26,30 | 26,53 | -0,90% | 78.098,00 |
| 03.03.2026 | 26,92 | 27,50 | 26,25 | 26,77 | -1,09% | 294.794,00 |
| 02.03.2026 | 26,69 | 27,16 | 26,27 | 27,07 | 4,14% | 321.715,00 |
| 27.02.2026 | 25,66 | 26,09 | 25,41 | 25,99 | 1,92% | 167.015,00 |
| 26.02.2026 | 25,15 | 25,80 | 25,15 | 25,50 | 0,26% | 117.687,00 |
| 25.02.2026 | 25,73 | 25,73 | 25,23 | 25,44 | -0,22% | 53.226,00 |
| 24.02.2026 | 25,30 | 25,90 | 25,22 | 25,49 | 0,51% | 184.587,00 |
| 20.02.2026 | 25,61 | 25,84 | 25,17 | 25,36 | -2,12% | 102.289,00 |
| 19.02.2026 | 25,50 | 25,91 | 25,30 | 25,91 | 1,69% | 219.857,00 |
| 18.02.2026 | 25,51 | 25,57 | 25,04 | 25,48 | 0,91% | 138.036,00 |
| 17.02.2026 | 25,63 | 25,63 | 24,88 | 25,25 | -0,90% | 105.674,00 |
| 13.02.2026 | 25,01 | 25,52 | 25,01 | 25,48 | 1,15% | 192.882,00 |
| 12.02.2026 | 25,50 | 25,71 | 24,90 | 25,19 | -0,83% | 254.903,00 |
| 11.02.2026 | 25,46 | 25,71 | 25,18 | 25,40 | 1,28% | 209.474,00 |
| 10.02.2026 | 24,92 | 25,09 | 24,66 | 25,08 | 0,88% | 93.414,00 |
| 09.02.2026 | 24,53 | 24,99 | 24,35 | 24,86 | 1,35% | 112.245,00 |
| 06.02.2026 | 24,18 | 24,57 | 24,00 | 24,53 | 1,45% | 173.171,00 |
| 05.02.2026 | 24,41 | 24,59 | 23,91 | 24,18 | -1,38% | 206.845,00 |
| 04.02.2026 | 24,70 | 25,00 | 24,32 | 24,52 | -0,73% | 275.309,00 |
| 03.02.2026 | 24,15 | 24,70 | 23,99 | 24,70 | 2,70% | 153.978,00 |
| 02.02.2026 | 24,46 | 24,77 | 24,03 | 24,05 | -5,35% | 198.120,00 |
| 30.01.2026 | 25,40 | 25,62 | 24,95 | 25,41 | 0,43% | 264.897,00 |
| 29.01.2026 | 25,76 | 25,83 | 25,09 | 25,30 | -0,16% | 250.284,00 |
| 28.01.2026 | 25,42 | 25,67 | 25,26 | 25,34 | 0,44% | 160.026,00 |
| 27.01.2026 | 24,56 | 25,29 | 24,56 | 25,23 | 2,81% | 190.249,00 |
| 26.01.2026 | 24,71 | 24,74 | 24,25 | 24,54 | 4,03% | 180.305,00 |
| 22.01.2026 | 23,99 | 23,99 | 23,35 | 23,59 | -0,63% | 182.670,00 |
| 21.01.2026 | 23,58 | 23,85 | 23,40 | 23,74 | 1,76% | 205.923,00 |
| 20.01.2026 | 23,24 | 23,61 | 22,91 | 23,33 | 0,56% | 176.246,00 |
| 16.01.2026 | 23,49 | 23,54 | 23,05 | 23,20 | -0,47% | 73.017,00 |
| 15.01.2026 | 23,40 | 23,85 | 23,20 | 23,31 | -1,35% | 205.435,00 |
| 14.01.2026 | 23,36 | 23,93 | 23,36 | 23,63 | 1,20% | 137.087,00 |
| 13.01.2026 | 23,50 | 23,70 | 23,26 | 23,35 | 0,39% | 149.375,00 |
| 12.01.2026 | 23,15 | 23,59 | 23,02 | 23,26 | 0,30% | 131.423,00 |
| 09.01.2026 | 22,98 | 23,39 | 22,73 | 23,19 | 1,27% | 136.948,00 |
| 08.01.2026 | 22,38 | 22,98 | 22,26 | 22,90 | 2,37% | 142.184,00 |
| 07.01.2026 | 22,50 | 22,63 | 22,08 | 22,37 | -0,18% | 117.510,00 |
| 06.01.2026 | 22,97 | 23,19 | 22,32 | 22,41 | -2,73% | 132.331,00 |
| 05.01.2026 | 23,46 | 23,51 | 22,79 | 23,04 | -0,90% | 127.716,00 |
| 02.01.2026 | 22,36 | 23,44 | 22,33 | 23,25 | 3,98% | 202.482,00 |
| 31.12.2025 | 22,19 | 22,45 | 21,74 | 22,36 | 1,31% | 206.647,00 |
| 30.12.2025 | 22,00 | 22,26 | 22,00 | 22,07 | -0,18% | 168.793,00 |
| 29.12.2025 | 22,21 | 22,30 | 22,05 | 22,11 | -0,05% | 162.404,00 |
| 26.12.2025 | 22,04 | 22,20 | 21,88 | 22,12 | -0,36% | 106.453,00 |
| 24.12.2025 | 22,00 | 22,29 | 21,95 | 22,20 | 0,20% | 121.574,00 |
| 23.12.2025 | 22,31 | 22,40 | 21,93 | 22,16 | -0,47% | 160.509,00 |
| 22.12.2025 | 22,27 | 22,50 | 22,11 | 22,26 | 0,32% | 186.547,00 |
| 19.12.2025 | 22,15 | 22,35 | 22,04 | 22,19 | 0,18% | 319.840,00 |
| 18.12.2025 | 22,20 | 22,43 | 21,93 | 22,15 | -0,61% | 157.872,00 |
| 17.12.2025 | 21,64 | 22,41 | 21,64 | 22,29 | 2,93% | 137.856,00 |
| 16.12.2025 | 21,87 | 22,10 | 21,37 | 21,65 | -2,01% | 224.252,00 |
| 15.12.2025 | 22,68 | 22,68 | 21,91 | 22,10 | -2,58% | 268.470,00 |
| 12.12.2025 | 22,80 | 23,00 | 22,51 | 22,68 | 0,22% | 150.703,00 |
| 11.12.2025 | 22,79 | 23,30 | 22,55 | 22,63 | -0,66% | 108.459,00 |
| 10.12.2025 | 22,97 | 23,08 | 22,66 | 22,78 | -1,34% | 141.436,00 |
| 09.12.2025 | 22,90 | 23,24 | 22,72 | 23,09 | 2,21% | 177.270,00 |
| 08.12.2025 | 23,15 | 23,29 | 22,50 | 22,59 | -1,74% | 218.826,00 |
| 05.12.2025 | 22,36 | 23,42 | 22,36 | 22,99 | 2,00% | 460.187,00 |
| 04.12.2025 | 22,35 | 22,66 | 22,18 | 22,54 | 1,62% | 264.528,00 |
| 03.12.2025 | 21,66 | 22,25 | 21,59 | 22,18 | 2,92% | 227.215,00 |
| 02.12.2025 | 21,70 | 21,87 | 21,39 | 21,55 | -0,46% | 212.656,00 |
| 01.12.2025 | 22,11 | 22,60 | 21,46 | 21,65 | -1,34% | 336.509,00 |
| 28.11.2025 | 21,41 | 22,00 | 20,85 | 21,95 | 3,22% | 261.234,00 |
| 26.11.2025 | 21,90 | 21,90 | 21,19 | 21,26 | -2,92% | 515.496,00 |
| 25.11.2025 | 22,25 | 22,43 | 21,18 | 21,90 | -2,41% | 473.874,00 |
| 24.11.2025 | 22,50 | 22,72 | 22,14 | 22,44 | -1,28% | 192.143,00 |
| 20.11.2025 | 23,00 | 23,55 | 22,60 | 22,73 | -1,30% | 149.678,00 |
| 19.11.2025 | 23,30 | 23,64 | 22,95 | 23,03 | -1,16% | 76.390,00 |
| 18.11.2025 | 23,40 | 23,53 | 23,07 | 23,30 | -0,38% | 85.936,00 |
| 17.11.2025 | 23,52 | 24,01 | 23,25 | 23,39 | -1,47% | 135.367,00 |
| 13.11.2025 | 24,00 | 24,28 | 23,60 | 23,74 | -0,04% | 207.001,00 |
| 12.11.2025 | 23,07 | 24,00 | 22,81 | 23,75 | 3,67% | 249.641,00 |
| 11.11.2025 | 23,29 | 23,46 | 22,61 | 22,91 | 0,90% | 287.025,00 |
| 10.11.2025 | 22,91 | 23,02 | 22,60 | 22,71 | -1,50% | 240.981,00 |
| 07.11.2025 | 23,29 | 23,34 | 22,56 | 23,05 | -1,39% | 194.655,00 |
| 06.11.2025 | 22,99 | 23,54 | 22,99 | 23,38 | 1,76% | 196.626,00 |
| 05.11.2025 | 23,32 | 23,87 | 22,81 | 22,97 | -1,92% | 185.810,00 |
| 04.11.2025 | 23,75 | 23,75 | 23,29 | 23,42 | -1,22% | 185.853,00 |
| 03.11.2025 | 24,95 | 24,95 | 23,70 | 23,71 | -5,88% | 178.839,00 |
| 31.10.2025 | 25,24 | 25,30 | 24,87 | 25,19 | 0,32% | 142.770,00 |
| 30.10.2025 | 25,05 | 25,39 | 25,00 | 25,11 | 0,52% | 100.066,00 |
| 29.10.2025 | 25,24 | 25,38 | 24,92 | 24,98 | -1,23% | 113.683,00 |
| 28.10.2025 | 25,43 | 25,43 | 25,10 | 25,29 | 0,12% | 102.018,00 |
| 27.10.2025 | 25,45 | 25,60 | 25,10 | 25,26 | -0,20% | 86.377,00 |
| 24.10.2025 | 25,14 | 25,51 | 25,07 | 25,31 | 1,44% | 93.483,00 |
| 23.10.2025 | 24,71 | 25,12 | 24,50 | 24,95 | 1,71% | 98.739,00 |
| 22.10.2025 | 24,71 | 24,71 | 24,27 | 24,53 | 0,74% | 81.745,00 |
| 21.10.2025 | 24,25 | 24,53 | 24,01 | 24,35 | 0,66% | 62.476,00 |
| 20.10.2025 | 23,82 | 24,20 | 23,74 | 24,19 | 1,55% | 61.755,00 |
| 17.10.2025 | 23,79 | 23,94 | 23,63 | 23,82 | -0,38% | 114.356,00 |
| 16.10.2025 | 24,25 | 24,40 | 23,75 | 23,91 | -0,75% | 100.133,00 |
| 15.10.2025 | 24,11 | 24,40 | 24,05 | 24,09 | 0,12% | 67.352,00 |
| 14.10.2025 | 24,12 | 24,36 | 24,04 | 24,06 | -1,31% | 116.946,00 |
| 13.10.2025 | 24,32 | 24,57 | 24,07 | 24,38 | 1,88% | 72.334,00 |
| 10.10.2025 | 25,86 | 25,86 | 23,92 | 23,93 | -3,27% | 197.633,00 |
| 09.10.2025 | 25,43 | 25,43 | 24,68 | 24,74 | -2,14% | 112.020,00 |
| 08.10.2025 | 25,50 | 25,52 | 25,10 | 25,28 | -0,94% | 85.069,00 |