19,710$
-2,18%
Echtzeit-Aktienkurs Sitio Royalties Corp.
Bid:
Ask:
Aktienkurse zur Sitio Royalties Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 20,26 | 20,33 | 19,69 | 19,71 | -2,18% | 1.354.059,00 |
| 17.06.2025 | 20,23 | 20,42 | 20,10 | 20,15 | 0,45% | 1.104.544,00 |
| 16.06.2025 | 20,27 | 20,53 | 19,98 | 20,06 | -2,10% | 1.010.603,00 |
| 13.06.2025 | 20,50 | 20,78 | 20,10 | 20,49 | 2,71% | 2.424.752,00 |
| 12.06.2025 | 19,89 | 20,16 | 19,82 | 19,95 | -1,24% | 2.520.429,00 |
| 11.06.2025 | 20,09 | 20,48 | 19,82 | 20,20 | 1,66% | 1.630.106,00 |
| 10.06.2025 | 20,19 | 20,41 | 19,81 | 19,87 | -0,40% | 1.778.290,00 |
| 09.06.2025 | 19,74 | 20,32 | 19,66 | 19,95 | 0,00% | 1.518.993,00 |
| 06.06.2025 | 19,74 | 20,05 | 19,62 | 19,95 | 2,62% | 1.393.535,00 |
| 05.06.2025 | 19,54 | 19,72 | 19,28 | 19,44 | 0,47% | 3.207.786,00 |
| 04.06.2025 | 20,10 | 20,63 | 19,35 | 19,35 | -3,10% | 4.636.672,00 |
| 03.06.2025 | 18,94 | 20,21 | 18,64 | 19,97 | 15,30% | 10.183.651,00 |
| 02.06.2025 | 17,50 | 17,50 | 17,20 | 17,32 | 1,46% | 747.536,00 |
| 30.05.2025 | 17,10 | 17,25 | 16,81 | 17,07 | -0,52% | 704.144,00 |
| 29.05.2025 | 17,51 | 17,52 | 17,01 | 17,16 | -0,92% | 786.452,00 |
| 28.05.2025 | 17,64 | 17,80 | 17,23 | 17,32 | -0,92% | 354.928,00 |
| 27.05.2025 | 17,44 | 17,66 | 17,11 | 17,48 | 1,75% | 589.144,00 |
| 23.05.2025 | 16,72 | 17,23 | 16,72 | 17,18 | 0,47% | 499.616,00 |
| 22.05.2025 | 17,11 | 17,16 | 16,70 | 17,10 | -0,47% | 427.016,00 |
| 21.05.2025 | 17,50 | 17,60 | 17,16 | 17,18 | -2,39% | 522.662,00 |
| 20.05.2025 | 17,74 | 17,76 | 17,55 | 17,60 | -2,60% | 381.532,00 |
| 19.05.2025 | 18,06 | 18,09 | 17,84 | 18,07 | -1,15% | 497.461,00 |
| 16.05.2025 | 18,53 | 18,53 | 18,12 | 18,28 | -0,98% | 496.073,00 |
| 15.05.2025 | 18,36 | 18,47 | 18,22 | 18,46 | -0,91% | 609.562,00 |
| 14.05.2025 | 18,70 | 18,81 | 18,49 | 18,63 | -1,01% | 544.974,00 |
| 13.05.2025 | 18,66 | 19,03 | 18,43 | 18,82 | 1,73% | 600.020,00 |
| 12.05.2025 | 18,49 | 18,76 | 18,46 | 18,50 | 3,64% | 723.363,00 |
| 09.05.2025 | 18,24 | 18,39 | 17,77 | 17,85 | -0,78% | 888.673,00 |
| 08.05.2025 | 17,55 | 18,51 | 17,55 | 17,99 | 5,70% | 965.419,00 |
| 07.05.2025 | 17,03 | 17,16 | 16,75 | 17,02 | 0,35% | 759.078,00 |
| 06.05.2025 | 17,29 | 17,29 | 16,89 | 16,96 | -0,64% | 522.615,00 |
| 05.05.2025 | 17,28 | 17,38 | 16,96 | 17,07 | -1,73% | 988.895,00 |
| 02.05.2025 | 17,49 | 17,61 | 17,24 | 17,37 | -0,12% | 652.075,00 |
| 01.05.2025 | 17,02 | 17,54 | 16,88 | 17,39 | 2,54% | 481.301,00 |
| 30.04.2025 | 17,23 | 17,35 | 16,82 | 16,96 | -3,47% | 910.409,00 |
| 29.04.2025 | 17,54 | 17,71 | 17,23 | 17,57 | 0,23% | 852.482,00 |
| 28.04.2025 | 17,31 | 17,59 | 17,24 | 17,53 | 1,98% | 437.647,00 |
| 25.04.2025 | 17,06 | 17,29 | 16,91 | 17,19 | 0,29% | 555.590,00 |
| 24.04.2025 | 16,95 | 17,16 | 16,83 | 17,14 | 1,00% | 1.268.679,00 |
| 23.04.2025 | 17,41 | 17,70 | 16,89 | 16,97 | 1,31% | 1.056.933,00 |
| 22.04.2025 | 16,71 | 16,96 | 16,57 | 16,75 | 1,45% | 608.133,00 |
| 21.04.2025 | 16,78 | 16,89 | 16,35 | 16,51 | -3,22% | 734.352,00 |
| 17.04.2025 | 16,73 | 17,20 | 16,65 | 17,06 | 2,90% | 1.036.319,00 |
| 16.04.2025 | 15,74 | 16,63 | 15,55 | 16,58 | 6,62% | 1.296.262,00 |
| 15.04.2025 | 15,51 | 15,87 | 15,34 | 15,55 | 0,58% | 826.275,00 |
| 14.04.2025 | 16,10 | 16,18 | 15,28 | 15,46 | -1,15% | 721.045,00 |
| 11.04.2025 | 15,46 | 15,74 | 14,86 | 15,64 | 2,22% | 744.481,00 |
| 10.04.2025 | 16,15 | 16,15 | 14,98 | 15,30 | -8,44% | 920.693,00 |
| 09.04.2025 | 14,81 | 17,00 | 14,58 | 16,71 | 10,88% | 1.004.314,00 |
| 08.04.2025 | 16,17 | 16,27 | 14,88 | 15,07 | -3,46% | 1.087.348,00 |
| 07.04.2025 | 15,55 | 16,61 | 14,85 | 15,61 | -4,35% | 1.611.685,00 |
| 04.04.2025 | 17,66 | 17,88 | 16,16 | 16,32 | -11,40% | 1.166.394,00 |
| 03.04.2025 | 19,10 | 19,42 | 18,42 | 18,42 | -9,13% | 753.559,00 |
| 02.04.2025 | 19,89 | 20,30 | 19,71 | 20,27 | 1,30% | 561.814,00 |
| 01.04.2025 | 19,88 | 20,02 | 19,64 | 20,01 | 0,70% | 598.456,00 |
| 31.03.2025 | 20,00 | 20,23 | 19,83 | 19,87 | -1,63% | 856.434,00 |
| 28.03.2025 | 20,41 | 20,56 | 20,05 | 20,20 | -0,49% | 430.660,00 |
| 27.03.2025 | 20,49 | 20,60 | 20,19 | 20,30 | -1,12% | 545.698,00 |
| 26.03.2025 | 20,76 | 20,93 | 20,37 | 20,53 | 0,10% | 745.738,00 |
| 25.03.2025 | 20,86 | 21,09 | 20,49 | 20,51 | -1,11% | 495.947,00 |
| 24.03.2025 | 20,34 | 20,85 | 20,31 | 20,74 | 2,27% | 776.005,00 |
| 21.03.2025 | 20,35 | 20,48 | 20,12 | 20,28 | -1,02% | 2.519.896,00 |
| 20.03.2025 | 20,43 | 20,67 | 20,36 | 20,49 | -0,34% | 551.387,00 |
| 19.03.2025 | 19,92 | 20,63 | 19,83 | 20,56 | 2,54% | 715.515,00 |
| 18.03.2025 | 20,07 | 20,15 | 19,78 | 20,05 | 0,30% | 521.883,00 |
| 17.03.2025 | 19,80 | 20,17 | 19,80 | 19,99 | 0,96% | 681.914,00 |
| 14.03.2025 | 18,73 | 19,83 | 18,73 | 19,80 | 3,72% | 750.681,00 |
| 13.03.2025 | 19,39 | 19,49 | 19,00 | 19,09 | -1,75% | 549.451,00 |
| 12.03.2025 | 19,50 | 19,58 | 19,20 | 19,43 | 0,00% | 786.828,00 |
| 11.03.2025 | 19,50 | 19,70 | 19,35 | 19,43 | 0,94% | 594.074,00 |
| 10.03.2025 | 19,60 | 19,76 | 18,95 | 19,25 | -1,33% | 747.466,00 |
| 07.03.2025 | 19,09 | 19,69 | 18,97 | 19,51 | 2,74% | 869.550,00 |
| 06.03.2025 | 19,03 | 19,24 | 18,72 | 18,99 | -0,52% | 745.110,00 |
| 05.03.2025 | 19,02 | 19,15 | 18,55 | 19,09 | -0,16% | 788.499,00 |
| 04.03.2025 | 19,22 | 19,45 | 18,68 | 19,12 | -1,44% | 1.143.503,00 |
| 03.03.2025 | 20,15 | 20,35 | 19,16 | 19,40 | -3,00% | 1.032.215,00 |
| 28.02.2025 | 19,57 | 20,10 | 19,53 | 20,00 | 2,56% | 1.101.246,00 |
| 27.02.2025 | 19,87 | 19,87 | 18,90 | 19,50 | 0,15% | 879.073,00 |
| 26.02.2025 | 19,62 | 19,74 | 19,32 | 19,47 | -0,10% | 760.003,00 |
| 25.02.2025 | 19,59 | 19,79 | 19,32 | 19,49 | -0,71% | 775.633,00 |
| 24.02.2025 | 20,05 | 20,16 | 19,62 | 19,63 | -1,90% | 464.818,00 |
| 21.02.2025 | 20,02 | 20,10 | 19,75 | 20,01 | 0,15% | 843.412,00 |
| 20.02.2025 | 20,02 | 20,20 | 19,89 | 19,98 | -0,25% | 476.198,00 |
| 19.02.2025 | 20,04 | 20,21 | 19,91 | 20,03 | 0,35% | 646.493,00 |
| 18.02.2025 | 19,81 | 20,17 | 19,55 | 19,96 | 1,53% | 812.520,00 |
| 14.02.2025 | 20,13 | 20,32 | 19,63 | 19,66 | -1,60% | 757.737,00 |
| 13.02.2025 | 19,86 | 20,02 | 19,60 | 19,98 | 0,65% | 525.166,00 |
| 12.02.2025 | 20,20 | 20,41 | 19,78 | 19,85 | -2,79% | 383.553,00 |
| 11.02.2025 | 20,38 | 20,58 | 20,27 | 20,42 | 0,84% | 462.559,00 |
| 10.02.2025 | 19,87 | 20,33 | 19,83 | 20,25 | 2,74% | 488.309,00 |
| 07.02.2025 | 19,67 | 19,86 | 19,53 | 19,71 | 0,20% | 416.328,00 |
| 06.02.2025 | 20,41 | 20,45 | 19,53 | 19,67 | -3,15% | 529.991,00 |
| 05.02.2025 | 20,35 | 20,35 | 19,99 | 20,31 | 0,25% | 595.279,00 |
| 04.02.2025 | 19,91 | 20,35 | 19,85 | 20,26 | 1,20% | 468.486,00 |
| 03.02.2025 | 20,09 | 20,13 | 19,76 | 20,02 | -0,60% | 487.083,00 |
| 31.01.2025 | 20,60 | 20,72 | 20,08 | 20,14 | -3,03% | 580.927,00 |
| 30.01.2025 | 21,00 | 21,13 | 20,62 | 20,77 | -0,72% | 475.858,00 |
| 29.01.2025 | 20,83 | 20,97 | 20,68 | 20,92 | 0,38% | 492.244,00 |
| 28.01.2025 | 20,95 | 21,06 | 20,64 | 20,84 | 0,10% | 404.702,00 |
| 27.01.2025 | 21,20 | 21,32 | 20,70 | 20,82 | -1,65% | 380.724,00 |