26,500$
0,88%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,01 | 26,70 | 26,01 | 26,50 | 0,88% | 140.209,00 |
| 08.07.2026 | 26,12 | 26,36 | 25,85 | 26,27 | 1,70% | 83.910,00 |
| 07.07.2026 | 25,50 | 25,92 | 25,50 | 25,83 | 1,49% | 113.460,00 |
| 06.07.2026 | 25,26 | 25,59 | 25,10 | 25,45 | 0,32% | 125.936,00 |
| 02.07.2026 | 25,26 | 25,66 | 25,24 | 25,37 | -0,04% | 121.902,00 |
| 01.07.2026 | 25,25 | 25,63 | 25,15 | 25,38 | 0,63% | 97.408,00 |
| 30.06.2026 | 25,45 | 25,77 | 25,18 | 25,22 | -0,47% | 166.356,00 |
| 29.06.2026 | 25,50 | 25,83 | 25,33 | 25,34 | -1,13% | 81.802,00 |
| 26.06.2026 | 25,50 | 26,32 | 25,50 | 25,63 | 0,43% | 48.026,00 |
| 25.06.2026 | 25,51 | 25,87 | 25,51 | 25,52 | -0,39% | 159.364,00 |
| 24.06.2026 | 26,01 | 26,01 | 25,50 | 25,62 | -2,25% | 104.749,00 |
| 23.06.2026 | 25,85 | 26,34 | 25,69 | 26,21 | 1,39% | 97.531,00 |
| 22.06.2026 | 25,29 | 25,85 | 25,14 | 25,85 | 3,40% | 110.970,00 |
| 18.06.2026 | 25,61 | 25,90 | 24,81 | 25,00 | -2,72% | 1.143.073,00 |
| 17.06.2026 | 26,13 | 26,23 | 25,61 | 25,70 | -1,04% | 133.101,00 |
| 16.06.2026 | 26,05 | 26,77 | 25,82 | 25,97 | -0,12% | 128.319,00 |
| 15.06.2026 | 26,80 | 27,00 | 25,95 | 26,00 | -2,66% | 222.890,00 |
| 12.06.2026 | 26,67 | 27,40 | 26,60 | 26,71 | -0,60% | 173.894,00 |
| 11.06.2026 | 27,30 | 27,67 | 26,60 | 26,87 | -2,18% | 188.226,00 |
| 10.06.2026 | 27,51 | 28,03 | 27,30 | 27,47 | -0,22% | 94.172,00 |
| 09.06.2026 | 27,51 | 27,77 | 27,28 | 27,53 | -0,58% | 82.535,00 |
| 08.06.2026 | 27,59 | 28,16 | 27,59 | 27,69 | -0,16% | 42.760,00 |
| 05.06.2026 | 28,10 | 28,10 | 27,38 | 27,74 | -1,68% | 132.463,00 |
| 04.06.2026 | 28,10 | 28,46 | 27,88 | 28,21 | -0,11% | 74.677,00 |
| 03.06.2026 | 28,15 | 28,24 | 27,78 | 28,24 | 0,64% | 108.589,00 |
| 02.06.2026 | 27,66 | 28,21 | 27,63 | 28,06 | 1,63% | 129.886,00 |
| 01.06.2026 | 27,10 | 27,65 | 27,10 | 27,61 | 1,96% | 95.561,00 |
| 29.05.2026 | 26,75 | 27,28 | 26,75 | 27,08 | 0,82% | 113.884,00 |
| 28.05.2026 | 27,07 | 27,14 | 26,75 | 26,86 | -0,04% | 75.306,00 |
| 27.05.2026 | 27,60 | 27,80 | 26,80 | 26,87 | -3,45% | 107.031,00 |
| 26.05.2026 | 27,48 | 27,95 | 27,40 | 27,83 | 1,31% | 116.704,00 |
| 22.05.2026 | 27,62 | 27,96 | 27,25 | 27,47 | -0,54% | 75.557,00 |
| 21.05.2026 | 27,75 | 28,02 | 27,39 | 27,62 | 0,84% | 61.711,00 |
| 20.05.2026 | 28,66 | 28,89 | 27,33 | 27,39 | -4,90% | 216.654,00 |
| 19.05.2026 | 28,25 | 28,87 | 27,95 | 28,80 | 1,95% | 618.285,00 |
| 18.05.2026 | 27,48 | 28,25 | 27,39 | 28,25 | 1,29% | 317.006,00 |
| 15.05.2026 | 27,26 | 27,89 | 27,21 | 27,89 | 2,42% | 105.887,00 |
| 14.05.2026 | 27,20 | 27,61 | 27,20 | 27,23 | 0,70% | 160.034,00 |
| 13.05.2026 | 26,83 | 27,06 | 26,60 | 27,04 | -0,41% | 136.393,00 |
| 12.05.2026 | 26,78 | 27,63 | 26,54 | 27,15 | 2,45% | 164.136,00 |
| 11.05.2026 | 26,23 | 26,78 | 26,07 | 26,50 | 1,81% | 172.519,00 |
| 08.05.2026 | 26,18 | 26,35 | 25,91 | 26,03 | -0,19% | 110.981,00 |
| 07.05.2026 | 26,20 | 26,20 | 25,52 | 26,08 | 0,00% | 134.194,00 |
| 06.05.2026 | 26,52 | 26,70 | 25,90 | 26,08 | -3,19% | 241.614,00 |
| 05.05.2026 | 27,25 | 27,47 | 26,86 | 26,94 | -1,07% | 145.022,00 |
| 04.05.2026 | 27,63 | 27,83 | 26,93 | 27,23 | -2,65% | 157.848,00 |
| 01.05.2026 | 28,00 | 28,05 | 27,79 | 27,97 | -0,05% | 268.463,00 |
| 30.04.2026 | 27,88 | 28,29 | 27,78 | 27,99 | -0,05% | 399.804,00 |
| 29.04.2026 | 28,24 | 28,28 | 27,72 | 28,00 | -0,81% | 104.874,00 |
| 28.04.2026 | 28,34 | 28,47 | 27,70 | 28,23 | 0,28% | 130.307,00 |
| 27.04.2026 | 28,25 | 28,25 | 27,92 | 28,15 | 0,14% | 185.525,00 |
| 24.04.2026 | 28,25 | 28,51 | 27,45 | 28,11 | -1,88% | 284.349,00 |
| 23.04.2026 | 28,94 | 28,94 | 28,62 | 28,65 | -0,21% | 65.968,00 |
| 22.04.2026 | 28,48 | 28,95 | 28,35 | 28,71 | 1,83% | 139.683,00 |
| 21.04.2026 | 28,15 | 28,31 | 27,98 | 28,20 | 0,97% | 99.788,00 |
| 20.04.2026 | 27,69 | 28,24 | 27,69 | 27,93 | 0,69% | 103.460,00 |
| 17.04.2026 | 27,87 | 27,99 | 27,41 | 27,74 | -1,79% | 109.253,00 |
| 16.04.2026 | 27,87 | 28,47 | 27,86 | 28,24 | 1,95% | 144.837,00 |
| 15.04.2026 | 27,91 | 27,99 | 27,65 | 27,70 | -0,32% | 83.873,00 |
| 14.04.2026 | 28,25 | 28,25 | 27,65 | 27,79 | -1,91% | 117.387,00 |
| 13.04.2026 | 27,99 | 28,58 | 27,96 | 28,33 | 1,76% | 214.652,00 |
| 10.04.2026 | 27,80 | 28,00 | 27,62 | 27,84 | 0,29% | 61.767,00 |
| 09.04.2026 | 28,06 | 28,12 | 27,60 | 27,76 | -0,86% | 147.351,00 |
| 08.04.2026 | 27,69 | 28,10 | 27,00 | 28,00 | -0,30% | 125.114,00 |
| 07.04.2026 | 28,13 | 28,50 | 27,90 | 28,09 | 0,45% | 312.587,00 |
| 06.04.2026 | 28,00 | 28,25 | 27,72 | 27,96 | -0,04% | 152.844,00 |
| 02.04.2026 | 27,74 | 28,46 | 27,74 | 27,97 | 2,04% | 238.458,00 |
| 01.04.2026 | 27,10 | 27,90 | 26,43 | 27,41 | 1,14% | 213.572,00 |
| 31.03.2026 | 28,05 | 28,05 | 27,10 | 27,10 | -2,31% | 177.679,00 |
| 30.03.2026 | 28,31 | 28,31 | 27,74 | 27,74 | -1,11% | 347.493,00 |
| 27.03.2026 | 27,98 | 28,12 | 27,76 | 28,05 | 0,36% | 173.490,00 |
| 26.03.2026 | 28,00 | 28,33 | 27,68 | 27,95 | 1,27% | 223.416,00 |
| 25.03.2026 | 27,55 | 28,12 | 27,54 | 27,60 | -0,43% | 67.727,00 |
| 24.03.2026 | 27,80 | 28,22 | 27,57 | 27,72 | 0,80% | 345.874,00 |
| 23.03.2026 | 27,56 | 27,71 | 27,10 | 27,50 | -0,45% | 218.084,00 |
| 20.03.2026 | 27,35 | 27,94 | 27,22 | 27,63 | 1,38% | 227.416,00 |
| 19.03.2026 | 27,25 | 27,50 | 27,10 | 27,25 | 0,11% | 143.766,00 |
| 18.03.2026 | 26,94 | 27,39 | 26,94 | 27,22 | 0,63% | 98.537,00 |
| 17.03.2026 | 27,19 | 27,38 | 27,00 | 27,05 | -0,70% | 132.268,00 |
| 16.03.2026 | 27,00 | 27,42 | 26,65 | 27,24 | 1,00% | 177.407,00 |
| 13.03.2026 | 26,96 | 27,22 | 26,56 | 26,97 | 0,00% | 107.056,00 |
| 12.03.2026 | 27,13 | 27,25 | 26,65 | 26,97 | 0,07% | 167.385,00 |
| 11.03.2026 | 26,33 | 27,05 | 26,25 | 26,95 | 3,18% | 115.495,00 |
| 10.03.2026 | 26,72 | 26,85 | 26,10 | 26,12 | -2,21% | 193.477,00 |
| 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 | 0,43% | 184.587,00 |
| 23.02.2026 | 25,26 | 25,59 | 25,01 | 25,38 | 0,08% | 143.867,00 |
| 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 |