1.011,130$
10,02%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 928,99 | 1.048,88 | 917,00 | 1.011,13 | 10,02% | 316.615,00 |
| 05.11.2025 | 910,11 | 936,76 | 907,08 | 919,05 | 0,51% | 93.720,00 |
| 04.11.2025 | 914,30 | 923,70 | 900,02 | 914,43 | -1,11% | 87.344,00 |
| 03.11.2025 | 943,00 | 943,41 | 916,34 | 924,66 | -1,98% | 104.837,00 |
| 31.10.2025 | 929,20 | 950,00 | 925,91 | 943,38 | 1,60% | 166.379,00 |
| 30.10.2025 | 925,70 | 948,75 | 925,70 | 928,50 | 0,44% | 110.247,00 |
| 29.10.2025 | 919,39 | 940,69 | 911,19 | 924,40 | 1,03% | 92.417,00 |
| 28.10.2025 | 921,48 | 929,63 | 913,06 | 915,01 | -1,55% | 78.168,00 |
| 27.10.2025 | 922,09 | 941,36 | 922,09 | 929,40 | 0,08% | 65.234,00 |
| 24.10.2025 | 946,00 | 952,26 | 928,33 | 928,63 | -0,96% | 71.106,00 |
| 23.10.2025 | 952,77 | 957,35 | 935,70 | 937,64 | 1,27% | 73.409,00 |
| 22.10.2025 | 927,50 | 937,03 | 909,82 | 925,86 | -0,30% | 138.906,00 |
| 21.10.2025 | 930,83 | 949,91 | 928,63 | 928,63 | -0,62% | 93.849,00 |
| 20.10.2025 | 949,99 | 953,25 | 932,96 | 934,46 | -0,48% | 126.546,00 |
| 17.10.2025 | 931,59 | 940,14 | 918,54 | 938,98 | 0,09% | 139.809,00 |
| 16.10.2025 | 927,00 | 944,84 | 919,32 | 938,18 | 1,23% | 155.295,00 |
| 15.10.2025 | 915,00 | 943,44 | 915,00 | 926,75 | 2,12% | 146.761,00 |
| 14.10.2025 | 882,32 | 920,71 | 862,53 | 907,52 | 1,71% | 138.474,00 |
| 13.10.2025 | 897,95 | 911,25 | 890,13 | 892,23 | 0,34% | 105.696,00 |
| 10.10.2025 | 911,26 | 911,26 | 880,00 | 889,25 | -2,26% | 136.982,00 |
| 09.10.2025 | 956,19 | 962,21 | 906,25 | 909,79 | -4,53% | 123.862,00 |
| 08.10.2025 | 952,66 | 965,91 | 930,00 | 952,92 | -0,70% | 121.297,00 |
| 07.10.2025 | 973,93 | 975,40 | 947,27 | 959,61 | -1,62% | 81.484,00 |
| 06.10.2025 | 947,17 | 983,23 | 947,17 | 975,40 | 0,79% | 114.545,00 |
| 02.10.2025 | 957,26 | 975,79 | 954,02 | 967,74 | 1,02% | 122.461,00 |
| 01.10.2025 | 931,52 | 963,31 | 926,61 | 957,98 | 2,61% | 132.764,00 |
| 30.09.2025 | 905,67 | 937,47 | 905,67 | 933,64 | 1,41% | 122.046,00 |
| 29.09.2025 | 939,00 | 945,93 | 917,99 | 920,64 | -3,53% | 94.604,00 |
| 26.09.2025 | 931,00 | 962,67 | 926,45 | 954,28 | 3,10% | 127.132,00 |
| 25.09.2025 | 934,54 | 936,79 | 918,73 | 925,57 | -1,01% | 96.226,00 |
| 24.09.2025 | 938,45 | 960,97 | 934,30 | 935,00 | 0,40% | 125.491,00 |
| 23.09.2025 | 880,98 | 937,00 | 877,80 | 931,28 | 6,19% | 219.019,00 |
| 22.09.2025 | 868,41 | 886,20 | 860,03 | 876,96 | 0,21% | 149.016,00 |
| 19.09.2025 | 909,64 | 912,36 | 869,69 | 875,10 | -4,18% | 421.701,00 |
| 18.09.2025 | 915,00 | 931,83 | 911,82 | 913,27 | 0,03% | 128.184,00 |
| 17.09.2025 | 933,45 | 943,33 | 913,00 | 913,00 | -2,42% | 147.926,00 |
| 16.09.2025 | 927,50 | 944,14 | 926,38 | 935,67 | 1,32% | 109.541,00 |
| 15.09.2025 | 941,98 | 954,93 | 913,36 | 923,52 | -1,46% | 115.469,00 |
| 12.09.2025 | 944,19 | 955,99 | 933,82 | 937,17 | -0,19% | 108.939,00 |
| 11.09.2025 | 929,49 | 941,96 | 925,83 | 938,99 | 0,15% | 95.687,00 |
| 10.09.2025 | 916,30 | 937,64 | 908,17 | 937,63 | 4,17% | 92.224,00 |
| 09.09.2025 | 912,54 | 920,93 | 899,90 | 900,12 | -1,37% | 107.406,00 |
| 08.09.2025 | 895,73 | 917,28 | 895,73 | 912,58 | 2,63% | 136.892,00 |
| 05.09.2025 | 923,51 | 925,16 | 889,05 | 889,19 | -4,28% | 135.713,00 |
| 04.09.2025 | 904,51 | 928,93 | 901,37 | 928,93 | 2,14% | 90.251,00 |
| 03.09.2025 | 933,35 | 934,34 | 909,38 | 909,48 | -3,49% | 105.577,00 |
| 02.09.2025 | 953,24 | 972,74 | 931,24 | 942,32 | 0,95% | 168.496,00 |
| 29.08.2025 | 921,02 | 938,85 | 921,02 | 933,48 | 1,26% | 106.696,00 |
| 28.08.2025 | 906,68 | 929,23 | 905,48 | 921,89 | 1,45% | 143.196,00 |
| 27.08.2025 | 915,00 | 920,53 | 902,64 | 908,70 | -0,26% | 106.550,00 |
| 26.08.2025 | 893,50 | 911,61 | 888,84 | 911,04 | 1,15% | 238.733,00 |
| 25.08.2025 | 913,06 | 915,10 | 900,00 | 900,64 | -1,21% | 105.003,00 |
| 22.08.2025 | 890,00 | 919,91 | 881,76 | 911,63 | 3,56% | 104.106,00 |
| 21.08.2025 | 890,00 | 896,26 | 873,32 | 880,28 | -1,62% | 130.812,00 |
| 20.08.2025 | 904,30 | 908,12 | 892,22 | 894,77 | -0,82% | 102.645,00 |
| 19.08.2025 | 898,84 | 902,18 | 886,27 | 902,18 | 1,14% | 100.273,00 |
| 18.08.2025 | 870,89 | 897,07 | 870,89 | 892,05 | 1,12% | 124.213,00 |
| 15.08.2025 | 912,61 | 912,61 | 877,84 | 882,15 | -3,33% | 185.675,00 |
| 14.08.2025 | 879,79 | 926,31 | 870,00 | 912,55 | 3,42% | 198.954,00 |
| 13.08.2025 | 860,29 | 883,75 | 845,56 | 882,39 | 2,99% | 155.228,00 |
| 12.08.2025 | 850,00 | 865,84 | 847,58 | 856,81 | 0,23% | 119.337,00 |
| 11.08.2025 | 871,48 | 879,36 | 851,48 | 854,83 | -0,84% | 128.937,00 |
| 08.08.2025 | 877,70 | 879,63 | 857,53 | 862,10 | -0,62% | 159.925,00 |
| 07.08.2025 | 950,79 | 961,00 | 863,61 | 867,46 | -8,75% | 300.106,00 |
| 06.08.2025 | 968,00 | 969,50 | 947,00 | 950,62 | -0,85% | 126.826,00 |
| 05.08.2025 | 949,16 | 965,94 | 939,97 | 958,81 | 0,71% | 129.349,00 |
| 04.08.2025 | 949,52 | 959,08 | 935,76 | 952,04 | 1,84% | 129.341,00 |
| 01.08.2025 | 954,90 | 954,90 | 932,65 | 934,80 | -3,44% | 95.131,00 |
| 31.07.2025 | 981,00 | 987,20 | 961,50 | 968,13 | -1,82% | 156.939,00 |
| 30.07.2025 | 991,22 | 997,69 | 978,73 | 986,09 | -0,76% | 150.455,00 |
| 29.07.2025 | 987,54 | 996,03 | 959,00 | 993,62 | 1,75% | 129.142,00 |
| 28.07.2025 | 995,00 | 1.001,47 | 964,19 | 976,57 | -0,28% | 139.556,00 |
| 25.07.2025 | 963,85 | 981,62 | 950,19 | 979,29 | 1,02% | 182.889,00 |
| 24.07.2025 | 920,00 | 973,04 | 907,82 | 969,44 | 4,10% | 315.752,00 |
| 23.07.2025 | 940,00 | 941,65 | 916,72 | 931,28 | -0,65% | 217.004,00 |
| 22.07.2025 | 965,90 | 975,00 | 930,21 | 937,37 | -3,36% | 251.904,00 |
| 21.07.2025 | 1.004,71 | 1.004,71 | 956,73 | 969,96 | -2,72% | 146.621,00 |
| 18.07.2025 | 1.005,40 | 1.011,98 | 995,39 | 997,11 | 0,49% | 137.838,00 |
| 17.07.2025 | 980,30 | 1.006,98 | 979,32 | 992,22 | 0,56% | 127.795,00 |
| 16.07.2025 | 975,21 | 992,95 | 958,75 | 986,66 | 0,41% | 194.747,00 |
| 15.07.2025 | 1.031,82 | 1.040,15 | 981,20 | 982,65 | -5,30% | 169.785,00 |
| 14.07.2025 | 1.037,57 | 1.040,89 | 1.023,88 | 1.037,65 | -0,87% | 134.811,00 |
| 11.07.2025 | 1.051,94 | 1.063,87 | 1.044,08 | 1.046,78 | -0,40% | 109.682,00 |
| 10.07.2025 | 1.037,91 | 1.051,18 | 1.030,27 | 1.051,03 | 0,33% | 126.534,00 |
| 09.07.2025 | 1.045,80 | 1.054,03 | 1.030,91 | 1.047,55 | 0,10% | 89.781,00 |
| 08.07.2025 | 1.033,42 | 1.062,19 | 1.031,05 | 1.046,47 | 1,21% | 144.391,00 |
| 07.07.2025 | 1.061,68 | 1.065,87 | 1.025,35 | 1.033,92 | -3,91% | 116.960,00 |
| 03.07.2025 | 1.080,25 | 1.080,47 | 1.063,66 | 1.075,97 | 0,38% | 56.403,00 |
| 02.07.2025 | 1.076,12 | 1.079,00 | 1.048,91 | 1.071,95 | 0,31% | 104.104,00 |
| 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 |