1.114,460$
-7,41%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1.220,61 | 1.220,61 | 1.109,58 | 1.114,46 | -7,41% | 164.884,00 |
| 17.12.2024 | 1.178,01 | 1.206,21 | 1.177,42 | 1.203,66 | -1,01% | 198.481,00 |
| 16.12.2024 | 1.205,00 | 1.239,00 | 1.175,00 | 1.215,94 | 1,42% | 203.731,00 |
| 13.12.2024 | 1.214,52 | 1.214,54 | 1.172,84 | 1.198,97 | 0,18% | 124.070,00 |
| 12.12.2024 | 1.198,78 | 1.221,88 | 1.142,21 | 1.196,86 | -0,84% | 256.092,00 |
| 11.12.2024 | 1.315,88 | 1.318,24 | 1.195,40 | 1.207,00 | -6,87% | 260.741,00 |
| 10.12.2024 | 1.330,00 | 1.336,70 | 1.293,42 | 1.296,09 | -2,33% | 134.509,00 |
| 09.12.2024 | 1.346,59 | 1.374,30 | 1.318,73 | 1.327,04 | -0,85% | 166.185,00 |
| 06.12.2024 | 1.337,00 | 1.343,05 | 1.270,26 | 1.338,44 | -0,61% | 185.749,00 |
| 05.12.2024 | 1.409,39 | 1.409,39 | 1.326,41 | 1.346,64 | -2,97% | 213.020,00 |
| 04.12.2024 | 1.557,08 | 1.565,00 | 1.337,47 | 1.387,92 | -11,59% | 315.853,00 |
| 03.12.2024 | 1.520,54 | 1.574,11 | 1.513,96 | 1.569,93 | 4,64% | 209.559,00 |
| 02.12.2024 | 1.610,96 | 1.610,96 | 1.479,00 | 1.500,35 | -6,23% | 230.173,00 |
| 29.11.2024 | 1.648,17 | 1.692,51 | 1.593,01 | 1.600,09 | -2,24% | 136.796,00 |
| 27.11.2024 | 1.572,95 | 1.654,53 | 1.537,32 | 1.636,69 | 4,13% | 422.377,00 |
| 26.11.2024 | 1.600,00 | 1.618,57 | 1.533,39 | 1.571,77 | -2,62% | 318.131,00 |
| 25.11.2024 | 1.739,06 | 1.769,14 | 1.559,76 | 1.614,00 | -6,71% | 4.564.073,00 |
| 22.11.2024 | 1.608,99 | 1.749,44 | 1.586,84 | 1.730,00 | 19,25% | 734.728,00 |
| 20.11.2024 | 1.419,20 | 1.456,83 | 1.414,49 | 1.450,70 | 2,15% | 88.618,00 |
| 19.11.2024 | 1.391,43 | 1.421,66 | 1.386,70 | 1.420,13 | 1,53% | 79.318,00 |
| 18.11.2024 | 1.375,82 | 1.407,69 | 1.368,28 | 1.398,75 | 2,85% | 83.398,00 |
| 15.11.2024 | 1.348,80 | 1.363,29 | 1.339,77 | 1.359,94 | -0,09% | 63.208,00 |
| 14.11.2024 | 1.370,02 | 1.374,98 | 1.326,36 | 1.361,20 | -0,38% | 101.186,00 |
| 13.11.2024 | 1.410,98 | 1.415,73 | 1.357,07 | 1.366,42 | -2,87% | 91.698,00 |
| 12.11.2024 | 1.402,93 | 1.421,22 | 1.385,07 | 1.406,76 | 0,49% | 92.700,00 |
| 11.11.2024 | 1.379,00 | 1.401,48 | 1.353,35 | 1.399,88 | 1,88% | 90.858,00 |
| 08.11.2024 | 1.339,00 | 1.417,72 | 1.339,00 | 1.374,06 | 2,90% | 158.075,00 |
| 07.11.2024 | 1.254,59 | 1.337,45 | 1.244,07 | 1.335,31 | 0,43% | 190.988,00 |
| 06.11.2024 | 1.307,05 | 1.360,06 | 1.287,38 | 1.329,62 | 6,96% | 201.660,00 |
| 05.11.2024 | 1.208,77 | 1.248,94 | 1.208,77 | 1.243,15 | 2,95% | 95.310,00 |
| 04.11.2024 | 1.174,70 | 1.240,05 | 1.172,94 | 1.207,58 | 2,98% | 139.757,00 |
| 01.11.2024 | 1.163,60 | 1.189,91 | 1.156,16 | 1.172,62 | 0,57% | 111.020,00 |
| 31.10.2024 | 1.160,00 | 1.174,10 | 1.143,88 | 1.166,00 | 1,07% | 85.165,00 |
| 30.10.2024 | 1.116,91 | 1.157,63 | 1.116,91 | 1.153,63 | 4,03% | 98.245,00 |
| 29.10.2024 | 1.091,87 | 1.108,90 | 1.087,81 | 1.108,90 | 1,71% | 47.491,00 |
| 28.10.2024 | 1.075,78 | 1.092,33 | 1.067,67 | 1.090,31 | -0,70% | 46.252,00 |
| 25.10.2024 | 1.099,92 | 1.106,87 | 1.088,35 | 1.098,01 | 0,74% | 55.579,00 |
| 24.10.2024 | 1.088,80 | 1.094,18 | 1.084,13 | 1.089,97 | 0,53% | 38.664,00 |
| 23.10.2024 | 1.083,68 | 1.090,92 | 1.066,38 | 1.084,26 | -0,68% | 59.427,00 |
| 22.10.2024 | 1.083,51 | 1.095,75 | 1.072,32 | 1.091,73 | 1,60% | 69.792,00 |
| 21.10.2024 | 1.069,75 | 1.083,51 | 1.060,00 | 1.074,57 | 1,52% | 77.873,00 |
| 18.10.2024 | 1.063,77 | 1.063,77 | 1.050,81 | 1.058,53 | -0,70% | 79.398,00 |
| 17.10.2024 | 1.051,39 | 1.077,25 | 1.051,39 | 1.066,02 | 1,72% | 62.848,00 |
| 16.10.2024 | 1.048,95 | 1.060,83 | 1.041,81 | 1.047,96 | 1,09% | 75.993,00 |
| 15.10.2024 | 1.046,53 | 1.048,85 | 1.022,84 | 1.036,67 | -2,77% | 90.866,00 |
| 14.10.2024 | 1.058,42 | 1.076,31 | 1.050,53 | 1.066,19 | 0,73% | 110.244,00 |
| 11.10.2024 | 1.004,00 | 1.070,23 | 1.004,00 | 1.058,42 | 5,61% | 173.674,00 |
| 10.10.2024 | 980,04 | 1.006,00 | 976,45 | 1.002,20 | 2,25% | 103.745,00 |
| 09.10.2024 | 960,29 | 980,70 | 956,42 | 980,15 | 0,96% | 59.238,00 |
| 08.10.2024 | 976,00 | 976,00 | 952,02 | 970,86 | -1,49% | 74.287,00 |
| 07.10.2024 | 983,00 | 995,71 | 980,43 | 985,57 | 0,43% | 94.711,00 |
| 04.10.2024 | 977,52 | 990,84 | 968,41 | 981,37 | 1,12% | 100.488,00 |
| 03.10.2024 | 932,95 | 975,00 | 927,91 | 970,46 | 4,35% | 111.353,00 |
| 02.10.2024 | 924,76 | 931,11 | 917,02 | 930,01 | 1,71% | 57.880,00 |
| 01.10.2024 | 873,42 | 917,08 | 868,44 | 914,34 | 3,35% | 89.728,00 |
| 30.09.2024 | 887,49 | 899,09 | 870,90 | 884,74 | -0,26% | 105.255,00 |
| 27.09.2024 | 881,30 | 895,12 | 876,71 | 887,08 | 1,51% | 59.768,00 |
| 26.09.2024 | 915,16 | 921,62 | 868,16 | 873,90 | -5,80% | 101.262,00 |
| 25.09.2024 | 939,26 | 947,50 | 921,19 | 927,73 | -1,37% | 122.978,00 |
| 24.09.2024 | 959,50 | 959,50 | 940,58 | 940,60 | -1,21% | 89.454,00 |
| 23.09.2024 | 933,20 | 958,11 | 929,46 | 952,13 | 1,69% | 133.847,00 |
| 20.09.2024 | 913,38 | 941,63 | 905,30 | 936,28 | 2,25% | 313.769,00 |
| 19.09.2024 | 896,13 | 925,15 | 888,28 | 915,66 | 3,84% | 155.439,00 |
| 18.09.2024 | 874,00 | 900,00 | 869,10 | 881,80 | 0,95% | 108.544,00 |
| 17.09.2024 | 844,70 | 881,00 | 844,70 | 873,51 | 4,16% | 110.853,00 |
| 16.09.2024 | 815,10 | 842,63 | 810,18 | 838,61 | 3,66% | 118.190,00 |
| 13.09.2024 | 802,60 | 812,22 | 801,40 | 808,99 | 1,80% | 45.135,00 |
| 12.09.2024 | 792,00 | 799,88 | 789,17 | 794,69 | 0,69% | 43.909,00 |
| 11.09.2024 | 788,04 | 792,48 | 766,51 | 789,25 | 0,20% | 90.768,00 |
| 10.09.2024 | 797,32 | 797,32 | 780,00 | 787,65 | -0,49% | 67.578,00 |
| 09.09.2024 | 800,06 | 800,06 | 785,88 | 791,52 | -0,88% | 66.398,00 |
| 06.09.2024 | 800,09 | 809,80 | 792,41 | 798,51 | 0,73% | 64.048,00 |
| 05.09.2024 | 810,44 | 810,53 | 789,53 | 792,73 | -1,37% | 77.811,00 |
| 04.09.2024 | 815,04 | 825,44 | 799,25 | 803,76 | -1,38% | 70.756,00 |
| 03.09.2024 | 853,77 | 853,77 | 811,73 | 815,04 | -6,20% | 104.021,00 |
| 30.08.2024 | 867,92 | 872,97 | 854,48 | 868,89 | -0,22% | 134.775,00 |
| 29.08.2024 | 870,78 | 881,12 | 868,92 | 870,77 | -0,26% | 82.457,00 |
| 28.08.2024 | 864,44 | 880,39 | 863,72 | 873,01 | 1,71% | 101.581,00 |
| 27.08.2024 | 857,70 | 861,00 | 848,70 | 858,32 | -0,42% | 53.752,00 |
| 26.08.2024 | 865,00 | 870,28 | 853,16 | 861,98 | 0,35% | 47.053,00 |
| 23.08.2024 | 834,20 | 861,45 | 834,20 | 859,01 | 3,50% | 77.386,00 |
| 22.08.2024 | 827,10 | 836,08 | 821,61 | 829,93 | 0,55% | 61.485,00 |
| 21.08.2024 | 824,99 | 835,72 | 815,94 | 825,36 | 0,96% | 83.829,00 |
| 20.08.2024 | 836,78 | 836,78 | 809,09 | 817,51 | -2,94% | 50.904,00 |
| 19.08.2024 | 823,54 | 843,77 | 822,71 | 842,30 | 2,53% | 90.494,00 |
| 16.08.2024 | 817,72 | 828,34 | 815,30 | 821,49 | -0,88% | 62.491,00 |
| 15.08.2024 | 825,00 | 834,23 | 820,39 | 828,82 | 1,16% | 111.927,00 |
| 14.08.2024 | 826,21 | 826,21 | 815,47 | 819,30 | -0,03% | 66.311,00 |
| 13.08.2024 | 828,97 | 829,91 | 810,33 | 819,58 | -1,58% | 63.279,00 |
| 12.08.2024 | 825,03 | 834,69 | 816,44 | 832,71 | 1,23% | 77.814,00 |
| 09.08.2024 | 826,16 | 827,43 | 810,98 | 822,57 | -0,63% | 73.696,00 |
| 08.08.2024 | 783,49 | 839,95 | 752,70 | 827,78 | 7,09% | 200.345,00 |
| 07.08.2024 | 786,63 | 804,00 | 771,58 | 772,99 | 0,01% | 221.897,00 |
| 06.08.2024 | 762,18 | 783,67 | 762,18 | 772,92 | 2,23% | 81.430,00 |
| 05.08.2024 | 753,03 | 770,70 | 736,75 | 756,05 | -3,42% | 81.065,00 |
| 02.08.2024 | 811,21 | 811,46 | 763,68 | 782,79 | -4,89% | 93.352,00 |
| 01.08.2024 | 849,98 | 854,66 | 804,54 | 823,01 | -2,59% | 72.087,00 |
| 31.07.2024 | 839,42 | 852,22 | 833,69 | 844,90 | 2,25% | 95.956,00 |
| 30.07.2024 | 818,34 | 829,90 | 813,82 | 826,33 | 1,15% | 68.980,00 |
| 29.07.2024 | 821,14 | 821,14 | 805,02 | 816,93 | -0,23% | 79.434,00 |