1.430,550$
0,95%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 1.374,19 | 1.408,40 | 1.369,70 | 1.394,32 | 2,73% | 76.541,00 |
| 04.02.2025 | 1.326,80 | 1.366,18 | 1.305,69 | 1.357,26 | 1,84% | 95.069,00 |
| 03.02.2025 | 1.286,72 | 1.340,00 | 1.276,02 | 1.332,80 | 2,75% | 124.853,00 |
| 31.01.2025 | 1.294,75 | 1.327,31 | 1.288,66 | 1.297,17 | 0,21% | 157.905,00 |
| 30.01.2025 | 1.285,76 | 1.319,22 | 1.279,87 | 1.294,39 | 1,76% | 89.950,00 |
| 29.01.2025 | 1.275,65 | 1.293,32 | 1.262,92 | 1.271,99 | -0,25% | 83.767,00 |
| 28.01.2025 | 1.261,63 | 1.289,29 | 1.236,09 | 1.275,23 | 1,55% | 144.282,00 |
| 27.01.2025 | 1.342,89 | 1.342,89 | 1.184,99 | 1.255,72 | -7,67% | 256.307,00 |
| 24.01.2025 | 1.406,15 | 1.407,40 | 1.358,43 | 1.360,06 | -3,22% | 123.064,00 |
| 23.01.2025 | 1.434,47 | 1.445,09 | 1.391,55 | 1.405,30 | -0,73% | 117.000,00 |
| 22.01.2025 | 1.425,91 | 1.446,52 | 1.405,00 | 1.415,68 | -0,14% | 106.438,00 |
| 21.01.2025 | 1.420,06 | 1.426,28 | 1.377,15 | 1.417,66 | 0,34% | 131.042,00 |
| 17.01.2025 | 1.393,00 | 1.417,34 | 1.390,55 | 1.412,80 | 1,42% | 118.336,00 |
| 16.01.2025 | 1.387,89 | 1.403,81 | 1.371,83 | 1.392,99 | 1,31% | 124.042,00 |
| 15.01.2025 | 1.350,00 | 1.430,30 | 1.349,90 | 1.374,99 | 3,51% | 196.954,00 |
| 14.01.2025 | 1.307,69 | 1.329,97 | 1.285,13 | 1.328,31 | 2,13% | 126.624,00 |
| 13.01.2025 | 1.293,00 | 1.339,09 | 1.287,05 | 1.300,57 | -0,03% | 154.429,00 |
| 10.01.2025 | 1.284,50 | 1.314,86 | 1.270,00 | 1.300,93 | 1,96% | 138.976,00 |
| 08.01.2025 | 1.253,97 | 1.289,60 | 1.240,00 | 1.275,94 | 1,40% | 210.040,00 |
| 07.01.2025 | 1.248,34 | 1.292,51 | 1.223,87 | 1.258,29 | 2,58% | 164.763,00 |
| 06.01.2025 | 1.219,07 | 1.239,60 | 1.215,29 | 1.226,63 | 1,29% | 122.439,00 |
| 03.01.2025 | 1.204,00 | 1.225,35 | 1.187,90 | 1.211,03 | 2,62% | 112.323,00 |
| 02.01.2025 | 1.119,23 | 1.187,06 | 1.119,23 | 1.180,08 | 6,70% | 137.127,00 |
| 31.12.2024 | 1.112,00 | 1.138,33 | 1.103,45 | 1.105,96 | -0,13% | 129.437,00 |
| 30.12.2024 | 1.139,20 | 1.154,48 | 1.101,30 | 1.107,43 | -3,29% | 276.129,00 |
| 27.12.2024 | 1.169,00 | 1.169,00 | 1.137,63 | 1.145,12 | -1,88% | 86.937,00 |
| 26.12.2024 | 1.158,92 | 1.169,50 | 1.147,22 | 1.167,01 | 0,50% | 69.408,00 |
| 24.12.2024 | 1.147,73 | 1.169,63 | 1.134,00 | 1.161,20 | 1,91% | 57.111,00 |
| 23.12.2024 | 1.154,71 | 1.154,71 | 1.103,14 | 1.139,45 | 0,56% | 94.696,00 |
| 20.12.2024 | 1.094,60 | 1.135,84 | 1.088,75 | 1.133,12 | 3,36% | 515.503,00 |