1.068,680$
1,16%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1.063,36 | 1.076,24 | 1.039,55 | 1.068,68 | 1,16% | 125.001,00 |
| 30.06.2025 | 1.051,00 | 1.062,77 | 1.046,47 | 1.056,39 | 0,09% | 142.643,00 |
| 27.06.2025 | 1.074,04 | 1.074,54 | 1.042,18 | 1.055,44 | -1,86% | 201.987,00 |
| 26.06.2025 | 1.045,81 | 1.084,94 | 1.036,20 | 1.075,45 | 3,78% | 160.753,00 |
| 25.06.2025 | 1.055,61 | 1.064,03 | 1.030,01 | 1.036,28 | -2,23% | 123.971,00 |
| 24.06.2025 | 1.021,37 | 1.069,36 | 1.021,37 | 1.059,94 | 0,95% | 187.679,00 |
| 23.06.2025 | 1.093,52 | 1.099,00 | 1.040,62 | 1.050,00 | -3,16% | 178.639,00 |
| 20.06.2025 | 1.085,97 | 1.094,15 | 1.068,89 | 1.084,21 | 0,41% | 313.755,00 |
| 18.06.2025 | 1.080,30 | 1.096,47 | 1.072,00 | 1.079,74 | -0,72% | 135.120,00 |
| 17.06.2025 | 1.109,52 | 1.119,20 | 1.078,30 | 1.087,60 | -0,49% | 154.420,00 |
| 16.06.2025 | 1.109,30 | 1.128,00 | 1.081,00 | 1.093,00 | -2,37% | 165.439,00 |
| 13.06.2025 | 1.120,97 | 1.123,07 | 1.090,71 | 1.119,58 | 2,01% | 148.244,00 |
| 12.06.2025 | 1.092,80 | 1.106,00 | 1.080,87 | 1.097,50 | -0,23% | 112.162,00 |
| 11.06.2025 | 1.105,23 | 1.119,03 | 1.093,46 | 1.100,01 | 0,04% | 170.859,00 |
| 10.06.2025 | 1.130,39 | 1.130,39 | 1.086,26 | 1.099,58 | -0,49% | 153.958,00 |
| 09.06.2025 | 1.123,35 | 1.126,77 | 1.092,00 | 1.105,04 | -0,74% | 135.474,00 |
| 06.06.2025 | 1.102,50 | 1.138,42 | 1.102,50 | 1.113,26 | 1,85% | 107.485,00 |
| 05.06.2025 | 1.109,11 | 1.112,96 | 1.087,87 | 1.093,06 | -0,86% | 137.289,00 |
| 04.06.2025 | 1.122,35 | 1.132,49 | 1.090,44 | 1.102,53 | -2,12% | 171.179,00 |
| 03.06.2025 | 1.105,00 | 1.142,47 | 1.068,66 | 1.126,37 | 1,46% | 152.285,00 |
| 02.06.2025 | 1.145,89 | 1.170,51 | 1.102,96 | 1.110,14 | -0,35% | 156.645,00 |
| 30.05.2025 | 1.164,44 | 1.187,20 | 1.108,42 | 1.114,03 | -7,03% | 369.870,00 |
| 29.05.2025 | 1.200,01 | 1.219,54 | 1.187,60 | 1.198,33 | -1,74% | 158.686,00 |
| 28.05.2025 | 1.247,19 | 1.262,42 | 1.216,42 | 1.219,54 | -1,93% | 99.212,00 |
| 27.05.2025 | 1.300,00 | 1.300,00 | 1.236,38 | 1.243,54 | -2,27% | 123.607,00 |
| 23.05.2025 | 1.256,20 | 1.287,46 | 1.256,20 | 1.272,41 | -0,51% | 84.621,00 |
| 22.05.2025 | 1.326,76 | 1.341,36 | 1.274,24 | 1.278,90 | -5,66% | 154.044,00 |
| 21.05.2025 | 1.376,31 | 1.416,06 | 1.354,37 | 1.355,66 | -1,10% | 105.756,00 |
| 20.05.2025 | 1.416,65 | 1.418,28 | 1.370,71 | 1.370,71 | -3,48% | 131.993,00 |
| 19.05.2025 | 1.414,71 | 1.420,16 | 1.387,74 | 1.420,16 | -0,73% | 92.585,00 |
| 16.05.2025 | 1.421,71 | 1.432,18 | 1.385,91 | 1.430,55 | 0,95% | 107.446,00 |
| 15.05.2025 | 1.375,67 | 1.419,94 | 1.349,71 | 1.417,10 | 0,80% | 127.330,00 |
| 14.05.2025 | 1.375,98 | 1.409,17 | 1.360,00 | 1.405,92 | 1,98% | 130.130,00 |
| 13.05.2025 | 1.347,67 | 1.387,48 | 1.347,19 | 1.378,64 | 2,80% | 101.465,00 |
| 12.05.2025 | 1.360,00 | 1.368,97 | 1.314,94 | 1.341,12 | 3,05% | 98.383,00 |
| 09.05.2025 | 1.304,39 | 1.314,21 | 1.270,60 | 1.301,40 | 1,08% | 83.038,00 |
| 08.05.2025 | 1.324,95 | 1.379,58 | 1.281,52 | 1.287,49 | -4,16% | 181.222,00 |
| 07.05.2025 | 1.324,37 | 1.347,46 | 1.315,00 | 1.343,38 | 0,69% | 108.356,00 |
| 06.05.2025 | 1.320,62 | 1.352,73 | 1.304,99 | 1.334,14 | 0,95% | 105.812,00 |
| 05.05.2025 | 1.314,87 | 1.330,72 | 1.298,00 | 1.321,61 | -1,84% | 70.446,00 |
| 02.05.2025 | 1.293,09 | 1.359,02 | 1.293,09 | 1.346,39 | 3,08% | 101.693,00 |
| 01.05.2025 | 1.273,18 | 1.328,23 | 1.272,13 | 1.306,13 | 1,34% | 108.098,00 |
| 30.04.2025 | 1.299,83 | 1.311,26 | 1.268,95 | 1.288,87 | -3,11% | 119.926,00 |
| 29.04.2025 | 1.333,51 | 1.345,77 | 1.315,00 | 1.330,29 | -1,49% | 60.295,00 |
| 28.04.2025 | 1.325,67 | 1.354,77 | 1.322,12 | 1.350,38 | 1,18% | 60.272,00 |
| 25.04.2025 | 1.332,44 | 1.335,00 | 1.312,17 | 1.334,63 | -0,09% | 55.689,00 |
| 24.04.2025 | 1.355,29 | 1.355,29 | 1.321,76 | 1.335,79 | 0,38% | 86.705,00 |
| 23.04.2025 | 1.328,66 | 1.371,34 | 1.307,64 | 1.330,70 | 1,55% | 109.094,00 |
| 22.04.2025 | 1.271,56 | 1.312,53 | 1.262,99 | 1.310,43 | 4,92% | 95.232,00 |
| 21.04.2025 | 1.283,80 | 1.283,80 | 1.220,38 | 1.248,97 | -3,82% | 86.585,00 |
| 17.04.2025 | 1.300,00 | 1.321,90 | 1.283,01 | 1.298,64 | 1,65% | 104.157,00 |
| 16.04.2025 | 1.265,09 | 1.292,19 | 1.258,01 | 1.277,58 | 1,05% | 114.257,00 |
| 15.04.2025 | 1.259,00 | 1.294,48 | 1.247,53 | 1.264,27 | 1,34% | 75.215,00 |
| 14.04.2025 | 1.247,39 | 1.272,83 | 1.235,00 | 1.247,53 | 0,92% | 82.804,00 |
| 11.04.2025 | 1.182,15 | 1.240,46 | 1.156,88 | 1.236,10 | 4,17% | 99.943,00 |
| 10.04.2025 | 1.216,09 | 1.216,09 | 1.140,40 | 1.186,67 | -6,08% | 139.921,00 |
| 09.04.2025 | 1.105,61 | 1.296,59 | 1.070,76 | 1.263,49 | 13,06% | 201.716,00 |
| 08.04.2025 | 1.211,34 | 1.213,41 | 1.077,98 | 1.117,49 | -3,16% | 182.648,00 |
| 07.04.2025 | 1.000,03 | 1.186,69 | 986,93 | 1.153,91 | 6,94% | 364.248,00 |
| 04.04.2025 | 1.165,49 | 1.179,50 | 1.048,40 | 1.079,00 | -11,63% | 285.821,00 |
| 03.04.2025 | 1.291,55 | 1.294,30 | 1.220,46 | 1.220,98 | -12,25% | 180.796,00 |
| 02.04.2025 | 1.331,21 | 1.392,00 | 1.321,71 | 1.391,43 | 2,85% | 100.999,00 |
| 01.04.2025 | 1.285,99 | 1.355,97 | 1.285,99 | 1.352,84 | 2,10% | 129.717,00 |
| 31.03.2025 | 1.317,20 | 1.336,77 | 1.270,00 | 1.324,99 | 1,48% | 129.374,00 |
| 28.03.2025 | 1.326,21 | 1.342,23 | 1.299,93 | 1.305,71 | -1,97% | 102.950,00 |
| 27.03.2025 | 1.351,13 | 1.365,46 | 1.319,71 | 1.331,91 | -1,98% | 89.412,00 |
| 26.03.2025 | 1.362,05 | 1.411,17 | 1.349,95 | 1.358,75 | -0,26% | 104.880,00 |
| 25.03.2025 | 1.344,58 | 1.370,68 | 1.339,80 | 1.362,36 | 1,29% | 101.226,00 |
| 24.03.2025 | 1.273,11 | 1.358,73 | 1.273,11 | 1.344,98 | 5,64% | 146.438,00 |
| 21.03.2025 | 1.355,00 | 1.359,20 | 1.211,58 | 1.273,15 | -7,17% | 392.181,00 |
| 20.03.2025 | 1.374,52 | 1.386,67 | 1.354,84 | 1.371,48 | -0,98% | 95.617,00 |
| 19.03.2025 | 1.346,00 | 1.393,40 | 1.346,00 | 1.384,99 | 3,07% | 142.188,00 |
| 18.03.2025 | 1.335,00 | 1.344,00 | 1.325,83 | 1.343,73 | 0,31% | 80.502,00 |
| 17.03.2025 | 1.308,98 | 1.348,17 | 1.308,98 | 1.339,59 | 1,40% | 81.501,00 |
| 14.03.2025 | 1.262,41 | 1.325,16 | 1.262,41 | 1.321,07 | 5,28% | 98.148,00 |
| 13.03.2025 | 1.347,40 | 1.354,57 | 1.249,51 | 1.254,84 | -6,91% | 151.644,00 |
| 12.03.2025 | 1.349,26 | 1.371,82 | 1.313,67 | 1.347,93 | 1,54% | 97.027,00 |
| 11.03.2025 | 1.356,29 | 1.378,60 | 1.299,98 | 1.327,43 | -0,29% | 125.883,00 |
| 10.03.2025 | 1.371,86 | 1.383,53 | 1.300,00 | 1.331,27 | -3,16% | 153.992,00 |
| 07.03.2025 | 1.325,02 | 1.388,13 | 1.305,60 | 1.374,74 | 5,35% | 137.485,00 |
| 06.03.2025 | 1.340,20 | 1.349,30 | 1.285,69 | 1.304,98 | -4,69% | 113.354,00 |
| 05.03.2025 | 1.342,31 | 1.369,13 | 1.310,00 | 1.369,13 | 0,12% | 131.414,00 |
| 04.03.2025 | 1.327,82 | 1.395,90 | 1.284,48 | 1.367,44 | 0,82% | 164.675,00 |
| 03.03.2025 | 1.437,47 | 1.462,78 | 1.338,44 | 1.356,38 | -5,01% | 176.434,00 |
| 28.02.2025 | 1.347,26 | 1.435,00 | 1.347,26 | 1.427,95 | 5,30% | 200.887,00 |
| 27.02.2025 | 1.368,50 | 1.385,46 | 1.338,78 | 1.356,02 | 0,34% | 89.229,00 |
| 26.02.2025 | 1.305,00 | 1.374,25 | 1.301,17 | 1.351,47 | 4,83% | 103.561,00 |
| 25.02.2025 | 1.282,94 | 1.297,63 | 1.234,79 | 1.289,23 | -0,36% | 138.911,00 |
| 24.02.2025 | 1.349,25 | 1.349,25 | 1.290,73 | 1.293,92 | -3,84% | 120.722,00 |
| 21.02.2025 | 1.411,11 | 1.414,05 | 1.339,61 | 1.345,56 | -5,97% | 182.339,00 |
| 20.02.2025 | 1.407,00 | 1.453,72 | 1.377,09 | 1.431,01 | 1,86% | 148.867,00 |
| 19.02.2025 | 1.430,00 | 1.440,00 | 1.400,61 | 1.404,87 | -0,42% | 120.154,00 |
| 18.02.2025 | 1.385,00 | 1.417,32 | 1.377,44 | 1.410,84 | 2,80% | 119.261,00 |
| 14.02.2025 | 1.365,43 | 1.390,00 | 1.349,65 | 1.372,40 | 1,42% | 85.804,00 |
| 13.02.2025 | 1.342,19 | 1.371,99 | 1.330,00 | 1.353,18 | 0,75% | 67.954,00 |
| 12.02.2025 | 1.352,95 | 1.366,09 | 1.325,05 | 1.343,16 | -1,54% | 109.909,00 |
| 11.02.2025 | 1.383,88 | 1.383,88 | 1.357,21 | 1.364,12 | -1,24% | 60.154,00 |
| 10.02.2025 | 1.373,00 | 1.390,42 | 1.363,50 | 1.381,19 | 2,67% | 75.906,00 |
| 07.02.2025 | 1.346,27 | 1.366,26 | 1.340,78 | 1.345,25 | 0,50% | 68.131,00 |
| 06.02.2025 | 1.394,32 | 1.400,00 | 1.310,07 | 1.338,58 | -4,00% | 118.776,00 |