16,830$
2,75%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 16,41 | 16,99 | 16,21 | 16,83 | 2,75% | 583.694,00 |
| 06.11.2024 | 16,31 | 16,38 | 16,05 | 16,38 | 2,12% | 741.624,00 |
| 05.11.2024 | 15,99 | 16,04 | 15,93 | 16,04 | 0,12% | 282.517,00 |
| 04.11.2024 | 16,00 | 16,16 | 15,99 | 16,02 | 0,19% | 390.558,00 |
| 01.11.2024 | 16,15 | 16,18 | 15,98 | 15,99 | -0,37% | 290.231,00 |
| 31.10.2024 | 16,04 | 16,12 | 15,98 | 16,05 | 0,06% | 237.074,00 |
| 30.10.2024 | 16,00 | 16,15 | 15,94 | 16,04 | 0,31% | 215.790,00 |
| 29.10.2024 | 15,97 | 16,02 | 15,82 | 15,99 | 0,25% | 286.137,00 |
| 28.10.2024 | 15,95 | 16,07 | 15,80 | 15,95 | -0,44% | 456.735,00 |
| 25.10.2024 | 16,19 | 16,25 | 16,02 | 16,02 | -1,05% | 342.017,00 |
| 24.10.2024 | 16,08 | 16,23 | 15,92 | 16,19 | 0,94% | 632.885,00 |
| 23.10.2024 | 16,10 | 16,17 | 15,92 | 16,04 | -0,93% | 272.321,00 |
| 22.10.2024 | 16,16 | 16,21 | 16,09 | 16,19 | 0,25% | 235.653,00 |
| 21.10.2024 | 16,20 | 16,28 | 16,05 | 16,15 | -0,06% | 348.414,00 |
| 18.10.2024 | 16,17 | 16,20 | 16,07 | 16,16 | -0,25% | 222.840,00 |
| 17.10.2024 | 16,00 | 16,20 | 15,95 | 16,20 | 1,44% | 372.598,00 |
| 16.10.2024 | 15,99 | 16,05 | 15,92 | 15,97 | 0,00% | 399.210,00 |
| 15.10.2024 | 16,15 | 16,25 | 15,93 | 15,97 | -1,90% | 486.450,00 |
| 14.10.2024 | 16,36 | 16,37 | 16,20 | 16,28 | -0,97% | 269.969,00 |
| 11.10.2024 | 16,38 | 16,48 | 16,33 | 16,44 | 0,67% | 329.652,00 |
| 10.10.2024 | 16,31 | 16,35 | 16,21 | 16,33 | 0,74% | 298.060,00 |
| 09.10.2024 | 16,09 | 16,29 | 16,04 | 16,21 | -0,06% | 290.967,00 |
| 08.10.2024 | 16,48 | 16,48 | 16,20 | 16,22 | -1,52% | 431.593,00 |
| 07.10.2024 | 16,36 | 16,57 | 16,31 | 16,47 | 1,04% | 492.940,00 |
| 04.10.2024 | 16,27 | 16,32 | 16,15 | 16,30 | 0,56% | 271.968,00 |
| 03.10.2024 | 16,09 | 16,25 | 15,99 | 16,21 | 0,62% | 472.977,00 |
| 02.10.2024 | 16,14 | 16,20 | 15,94 | 16,11 | 0,37% | 303.523,00 |
| 01.10.2024 | 16,03 | 16,15 | 15,91 | 16,05 | -0,25% | 294.364,00 |
| 30.09.2024 | 15,90 | 16,09 | 15,80 | 16,09 | 1,26% | 399.815,00 |
| 27.09.2024 | 15,59 | 15,91 | 15,59 | 15,89 | 1,99% | 297.005,00 |
| 26.09.2024 | 15,88 | 15,88 | 15,53 | 15,58 | -2,38% | 405.250,00 |
| 25.09.2024 | 16,08 | 16,11 | 15,84 | 15,96 | -0,93% | 330.524,00 |
| 24.09.2024 | 16,20 | 16,21 | 16,06 | 16,11 | 0,12% | 279.495,00 |
| 23.09.2024 | 16,02 | 16,17 | 15,94 | 16,09 | 0,56% | 352.278,00 |
| 20.09.2024 | 15,92 | 16,03 | 15,75 | 16,00 | 0,38% | 493.938,00 |
| 19.09.2024 | 16,05 | 16,05 | 15,89 | 15,94 | 0,31% | 264.430,00 |
| 18.09.2024 | 15,86 | 15,98 | 15,83 | 15,89 | 0,25% | 224.911,00 |
| 17.09.2024 | 15,71 | 15,87 | 15,70 | 15,85 | 0,89% | 339.234,00 |
| 16.09.2024 | 15,51 | 15,74 | 15,51 | 15,71 | 1,49% | 336.801,00 |
| 13.09.2024 | 15,44 | 15,52 | 15,37 | 15,48 | 0,45% | 181.288,00 |
| 12.09.2024 | 15,21 | 15,43 | 15,15 | 15,41 | 1,38% | 297.875,00 |
| 11.09.2024 | 15,17 | 15,26 | 15,04 | 15,20 | 0,13% | 300.236,00 |
| 10.09.2024 | 15,10 | 15,18 | 14,95 | 15,18 | 0,33% | 671.899,00 |
| 09.09.2024 | 15,20 | 15,29 | 15,10 | 15,13 | -0,39% | 259.098,00 |
| 06.09.2024 | 15,23 | 15,31 | 15,07 | 15,19 | -0,26% | 324.195,00 |
| 05.09.2024 | 15,38 | 15,45 | 15,21 | 15,23 | -0,65% | 257.800,00 |
| 04.09.2024 | 15,53 | 15,65 | 15,29 | 15,33 | -1,41% | 339.799,00 |
| 03.09.2024 | 15,82 | 15,82 | 15,50 | 15,55 | -2,69% | 303.190,00 |
| 30.08.2024 | 15,85 | 16,00 | 15,72 | 15,98 | 0,25% | 501.499,00 |
| 29.08.2024 | 15,85 | 16,02 | 15,73 | 15,94 | 1,21% | 220.371,00 |
| 28.08.2024 | 15,80 | 15,85 | 15,71 | 15,75 | -0,63% | 280.311,00 |
| 27.08.2024 | 15,96 | 16,08 | 15,81 | 15,85 | -0,88% | 229.825,00 |
| 26.08.2024 | 16,00 | 16,14 | 15,89 | 15,99 | 0,50% | 356.103,00 |
| 23.08.2024 | 15,90 | 15,96 | 15,82 | 15,91 | 0,44% | 297.718,00 |
| 22.08.2024 | 15,91 | 15,95 | 15,73 | 15,84 | -0,06% | 304.361,00 |
| 21.08.2024 | 15,87 | 15,93 | 15,76 | 15,85 | 0,13% | 396.036,00 |
| 20.08.2024 | 15,95 | 15,95 | 15,74 | 15,83 | -1,00% | 350.345,00 |
| 19.08.2024 | 16,00 | 16,16 | 15,95 | 15,99 | 0,13% | 577.493,00 |
| 16.08.2024 | 15,79 | 16,00 | 15,76 | 15,97 | 0,44% | 411.050,00 |
| 15.08.2024 | 15,80 | 16,02 | 15,80 | 15,90 | 0,51% | 439.721,00 |
| 14.08.2024 | 15,77 | 15,84 | 15,65 | 15,82 | 0,38% | 298.213,00 |
| 13.08.2024 | 15,78 | 15,79 | 15,61 | 15,76 | -0,32% | 474.010,00 |
| 12.08.2024 | 15,64 | 15,85 | 15,56 | 15,81 | -0,94% | 538.147,00 |
| 09.08.2024 | 15,99 | 16,02 | 15,86 | 15,96 | -0,19% | 545.273,00 |
| 08.08.2024 | 15,79 | 16,01 | 15,69 | 15,99 | 1,98% | 337.341,00 |
| 07.08.2024 | 15,84 | 16,00 | 15,65 | 15,68 | 0,58% | 534.569,00 |
| 06.08.2024 | 15,50 | 15,72 | 15,38 | 15,59 | 1,56% | 649.782,00 |
| 05.08.2024 | 15,51 | 15,51 | 15,21 | 15,35 | -2,54% | 808.471,00 |
| 02.08.2024 | 16,10 | 16,10 | 15,64 | 15,75 | -1,38% | 556.283,00 |
| 01.08.2024 | 16,41 | 16,55 | 15,89 | 15,97 | -3,09% | 832.040,00 |
| 31.07.2024 | 16,60 | 16,66 | 16,46 | 16,48 | -0,60% | 485.076,00 |
| 30.07.2024 | 16,60 | 16,60 | 16,46 | 16,58 | 0,24% | 317.732,00 |
| 29.07.2024 | 16,82 | 16,87 | 16,49 | 16,54 | -1,49% | 342.351,00 |
| 26.07.2024 | 16,90 | 16,90 | 16,64 | 16,79 | -0,12% | 317.416,00 |
| 25.07.2024 | 16,65 | 16,84 | 16,65 | 16,81 | 0,72% | 270.130,00 |
| 24.07.2024 | 16,94 | 16,94 | 16,66 | 16,69 | -1,01% | 222.787,00 |
| 23.07.2024 | 16,86 | 16,88 | 16,67 | 16,86 | -0,18% | 406.928,00 |
| 22.07.2024 | 16,91 | 16,95 | 16,81 | 16,89 | 0,66% | 411.101,00 |
| 19.07.2024 | 16,72 | 16,88 | 16,64 | 16,78 | 0,30% | 297.005,00 |
| 18.07.2024 | 16,69 | 16,82 | 16,61 | 16,73 | -0,48% | 311.440,00 |
| 17.07.2024 | 16,76 | 16,94 | 16,74 | 16,81 | 0,60% | 506.315,00 |
| 16.07.2024 | 17,05 | 17,05 | 16,66 | 16,71 | -1,99% | 381.264,00 |
| 15.07.2024 | 17,01 | 17,07 | 16,99 | 17,05 | 0,41% | 372.078,00 |
| 12.07.2024 | 17,00 | 17,05 | 16,92 | 16,98 | 0,18% | 357.438,00 |
| 11.07.2024 | 16,94 | 17,00 | 16,81 | 16,95 | 0,47% | 360.774,00 |
| 10.07.2024 | 16,82 | 16,88 | 16,68 | 16,87 | 0,60% | 321.914,00 |
| 09.07.2024 | 16,89 | 17,00 | 16,74 | 16,77 | -0,83% | 398.220,00 |
| 08.07.2024 | 16,78 | 16,93 | 16,66 | 16,91 | 0,65% | 348.188,00 |
| 05.07.2024 | 16,92 | 16,92 | 16,67 | 16,80 | -0,47% | 260.619,00 |
| 03.07.2024 | 16,64 | 16,97 | 16,64 | 16,88 | 1,75% | 310.378,00 |
| 02.07.2024 | 16,68 | 16,79 | 16,57 | 16,59 | 0,36% | 293.952,00 |
| 01.07.2024 | 16,43 | 16,68 | 16,38 | 16,53 | 1,04% | 359.290,00 |
| 28.06.2024 | 16,39 | 16,49 | 16,31 | 16,36 | 0,18% | 266.833,00 |
| 27.06.2024 | 16,09 | 16,38 | 16,08 | 16,33 | 1,43% | 248.271,00 |
| 26.06.2024 | 16,27 | 16,30 | 16,08 | 16,10 | -1,35% | 226.280,00 |
| 25.06.2024 | 16,30 | 16,39 | 16,26 | 16,32 | -0,31% | 173.428,00 |
| 24.06.2024 | 16,02 | 16,45 | 16,00 | 16,37 | 2,18% | 316.521,00 |
| 21.06.2024 | 16,27 | 16,32 | 15,99 | 16,02 | -1,72% | 479.602,00 |
| 20.06.2024 | 16,18 | 16,32 | 16,12 | 16,30 | 0,74% | 188.163,00 |
| 18.06.2024 | 16,10 | 16,23 | 16,06 | 16,18 | 0,56% | 198.524,00 |