1,380$
-4,17%
Echtzeit-Aktienkurs Permianville Royalty Trust
Bid:
Ask:
Aktienkurse zur Permianville Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,43 | 1,46 | 1,37 | 1,38 | -4,17% | 157.731,00 |
| 19.12.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -0,35% | 77.168,00 |
| 18.12.2024 | 1,44 | 1,45 | 1,31 | 1,45 | 0,35% | 156.821,00 |
| 17.12.2024 | 1,47 | 1,47 | 1,41 | 1,44 | -4,00% | 111.617,00 |
| 16.12.2024 | 1,50 | 1,51 | 1,46 | 1,50 | 1,35% | 150.965,00 |
| 13.12.2024 | 1,50 | 1,53 | 1,48 | 1,48 | -2,63% | 162.349,00 |
| 12.12.2024 | 1,51 | 1,54 | 1,50 | 1,52 | 1,33% | 25.124,00 |
| 11.12.2024 | 1,48 | 1,51 | 1,47 | 1,50 | 1,35% | 53.229,00 |
| 10.12.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | 36.538,00 |
| 09.12.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 1,34% | 35.371,00 |
| 06.12.2024 | 1,54 | 1,55 | 1,48 | 1,49 | -2,68% | 98.002,00 |
| 05.12.2024 | 1,54 | 1,56 | 1,53 | 1,53 | 0,00% | 51.084,00 |
| 04.12.2024 | 1,55 | 1,57 | 1,52 | 1,53 | -1,86% | 48.687,00 |
| 03.12.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -1,27% | 51.591,00 |
| 02.12.2024 | 1,57 | 1,59 | 1,57 | 1,58 | -0,63% | 104.943,00 |
| 29.11.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,63% | 44.352,00 |
| 27.11.2024 | 1,60 | 1,60 | 1,57 | 1,58 | 0,64% | 43.661,00 |
| 26.11.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 1,29% | 53.898,00 |
| 25.11.2024 | 1,55 | 1,56 | 1,53 | 1,55 | 0,00% | 26.601,00 |
| 22.11.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,65% | 13.905,00 |
| 20.11.2024 | 1,55 | 1,56 | 1,53 | 1,54 | 0,00% | 16.400,00 |
| 19.11.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -1,91% | 34.597,00 |
| 18.11.2024 | 1,58 | 1,60 | 1,55 | 1,57 | 1,29% | 32.467,00 |
| 15.11.2024 | 1,57 | 1,60 | 1,54 | 1,55 | 0,00% | 51.315,00 |
| 14.11.2024 | 1,57 | 1,59 | 1,51 | 1,55 | -1,27% | 82.804,00 |
| 13.11.2024 | 1,57 | 1,58 | 1,56 | 1,57 | -0,32% | 41.299,00 |
| 12.11.2024 | 1,58 | 1,61 | 1,55 | 1,58 | 0,96% | 35.005,00 |
| 11.11.2024 | 1,57 | 1,58 | 1,55 | 1,56 | 0,65% | 45.264,00 |
| 08.11.2024 | 1,58 | 1,62 | 1,55 | 1,55 | -4,91% | 69.355,00 |
| 07.11.2024 | 1,67 | 1,67 | 1,61 | 1,63 | 0,62% | 132.733,00 |
| 06.11.2024 | 1,58 | 1,64 | 1,57 | 1,62 | 3,85% | 47.440,00 |
| 05.11.2024 | 1,58 | 1,59 | 1,55 | 1,56 | 0,00% | 26.569,00 |
| 04.11.2024 | 1,57 | 1,60 | 1,55 | 1,56 | -0,64% | 24.660,00 |
| 01.11.2024 | 1,56 | 1,58 | 1,54 | 1,57 | 1,29% | 21.040,00 |
| 31.10.2024 | 1,59 | 1,60 | 1,54 | 1,55 | -1,59% | 23.034,00 |
| 30.10.2024 | 1,54 | 1,60 | 1,54 | 1,58 | 2,27% | 29.708,00 |
| 29.10.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -1,91% | 33.323,00 |
| 28.10.2024 | 1,58 | 1,60 | 1,55 | 1,57 | -1,26% | 87.698,00 |
| 25.10.2024 | 1,60 | 1,60 | 1,58 | 1,59 | 0,63% | 32.832,00 |
| 24.10.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -1,86% | 13.931,00 |
| 23.10.2024 | 1,59 | 1,61 | 1,56 | 1,61 | 2,55% | 33.717,00 |
| 22.10.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 0,00% | 27.181,00 |
| 21.10.2024 | 1,60 | 1,61 | 1,56 | 1,57 | -1,57% | 51.822,00 |
| 18.10.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,31% | 38.295,00 |
| 17.10.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,13% | 59.513,00 |
| 16.10.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,15% | 35.523,00 |
| 15.10.2024 | 1,59 | 1,60 | 1,55 | 1,57 | -1,88% | 68.666,00 |
| 14.10.2024 | 1,60 | 1,63 | 1,58 | 1,60 | -1,84% | 18.318,00 |
| 11.10.2024 | 1,60 | 1,65 | 1,57 | 1,63 | 3,16% | 211.580,00 |
| 10.10.2024 | 1,61 | 1,61 | 1,57 | 1,58 | -1,25% | 28.280,00 |
| 09.10.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,63% | 22.459,00 |
| 08.10.2024 | 1,61 | 1,63 | 1,57 | 1,59 | -1,24% | 23.979,00 |
| 07.10.2024 | 1,64 | 1,64 | 1,58 | 1,61 | 0,00% | 36.543,00 |
| 04.10.2024 | 1,61 | 1,64 | 1,61 | 1,61 | -1,23% | 11.780,00 |
| 03.10.2024 | 1,57 | 1,64 | 1,57 | 1,63 | 3,16% | 57.654,00 |
| 02.10.2024 | 1,62 | 1,62 | 1,57 | 1,58 | 0,64% | 18.558,00 |
| 01.10.2024 | 1,57 | 1,63 | 1,57 | 1,57 | -3,09% | 97.095,00 |
| 30.09.2024 | 1,62 | 1,63 | 1,59 | 1,62 | -0,31% | 19.051,00 |
| 27.09.2024 | 1,55 | 1,63 | 1,55 | 1,63 | 4,17% | 61.862,00 |
| 26.09.2024 | 1,64 | 1,64 | 1,53 | 1,56 | -4,88% | 205.925,00 |
| 25.09.2024 | 1,63 | 1,66 | 1,63 | 1,64 | -0,61% | 29.049,00 |
| 24.09.2024 | 1,67 | 1,67 | 1,63 | 1,65 | -0,60% | 69.718,00 |
| 23.09.2024 | 1,68 | 1,68 | 1,65 | 1,66 | 0,00% | 55.182,00 |
| 20.09.2024 | 1,67 | 1,70 | 1,65 | 1,66 | -1,19% | 105.177,00 |
| 19.09.2024 | 1,71 | 1,71 | 1,66 | 1,68 | 0,60% | 31.617,00 |
| 18.09.2024 | 1,71 | 1,73 | 1,63 | 1,67 | 0,60% | 156.120,00 |
| 17.09.2024 | 1,71 | 1,74 | 1,63 | 1,66 | -2,92% | 132.216,00 |
| 16.09.2024 | 1,75 | 1,76 | 1,69 | 1,71 | 1,18% | 180.402,00 |
| 13.09.2024 | 1,60 | 1,69 | 1,56 | 1,69 | 6,96% | 69.243,00 |
| 12.09.2024 | 1,58 | 1,59 | 1,54 | 1,58 | 1,28% | 33.995,00 |
| 11.09.2024 | 1,51 | 1,57 | 1,51 | 1,56 | 3,31% | 47.456,00 |
| 10.09.2024 | 1,62 | 1,63 | 1,50 | 1,51 | -5,63% | 244.442,00 |
| 09.09.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 0,63% | 22.958,00 |
| 06.09.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -1,24% | 32.976,00 |
| 05.09.2024 | 1,67 | 1,67 | 1,58 | 1,61 | -1,53% | 38.468,00 |
| 04.09.2024 | 1,68 | 1,69 | 1,62 | 1,64 | -2,39% | 128.757,00 |
| 03.09.2024 | 1,75 | 1,76 | 1,64 | 1,68 | -5,90% | 216.466,00 |
| 30.08.2024 | 1,78 | 1,84 | 1,77 | 1,78 | -4,30% | 116.014,00 |
| 29.08.2024 | 1,86 | 1,90 | 1,85 | 1,86 | -1,59% | 89.374,00 |
| 28.08.2024 | 1,85 | 1,91 | 1,82 | 1,89 | 0,00% | 100.393,00 |
| 27.08.2024 | 1,91 | 1,91 | 1,86 | 1,89 | 0,00% | 88.382,00 |
| 26.08.2024 | 1,91 | 1,91 | 1,86 | 1,89 | 2,72% | 110.063,00 |
| 23.08.2024 | 1,85 | 1,87 | 1,82 | 1,84 | -1,60% | 96.697,00 |
| 22.08.2024 | 1,88 | 1,92 | 1,82 | 1,87 | 1,63% | 45.607,00 |
| 21.08.2024 | 1,88 | 1,90 | 1,82 | 1,84 | -3,16% | 124.175,00 |
| 20.08.2024 | 1,91 | 1,95 | 1,88 | 1,90 | -1,55% | 70.542,00 |
| 19.08.2024 | 1,80 | 1,96 | 1,78 | 1,93 | 15,57% | 485.964,00 |
| 16.08.2024 | 1,71 | 1,74 | 1,67 | 1,67 | -3,47% | 107.104,00 |
| 15.08.2024 | 1,65 | 1,75 | 1,65 | 1,73 | 3,59% | 67.157,00 |
| 14.08.2024 | 1,70 | 1,71 | 1,63 | 1,67 | -1,18% | 50.368,00 |
| 13.08.2024 | 1,68 | 1,71 | 1,63 | 1,69 | 1,20% | 28.874,00 |
| 12.08.2024 | 1,66 | 1,71 | 1,59 | 1,67 | 1,21% | 91.934,00 |
| 09.08.2024 | 1,70 | 1,72 | 1,57 | 1,65 | -4,62% | 292.572,00 |
| 08.08.2024 | 1,70 | 1,75 | 1,66 | 1,73 | 3,59% | 130.222,00 |
| 07.08.2024 | 1,62 | 1,72 | 1,62 | 1,67 | 0,60% | 197.139,00 |
| 06.08.2024 | 1,65 | 1,69 | 1,61 | 1,66 | 3,75% | 293.527,00 |
| 05.08.2024 | 1,51 | 1,66 | 1,51 | 1,60 | 3,23% | 161.610,00 |
| 02.08.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -1,27% | 120.144,00 |
| 01.08.2024 | 1,60 | 1,63 | 1,57 | 1,57 | -3,09% | 101.981,00 |
| 31.07.2024 | 1,56 | 1,63 | 1,55 | 1,62 | 3,85% | 152.820,00 |