385,170$
-0,86%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 384,97 | 391,02 | 383,00 | 385,17 | -0,86% | 436.208,00 |
| 14.05.2026 | 385,00 | 395,42 | 378,30 | 388,50 | 0,51% | 347.811,00 |
| 13.05.2026 | 396,59 | 396,59 | 375,32 | 386,51 | -3,71% | 440.920,00 |
| 12.05.2026 | 405,18 | 409,99 | 389,39 | 401,39 | -0,31% | 371.864,00 |
| 11.05.2026 | 396,50 | 408,77 | 393,39 | 402,63 | 2,14% | 345.800,00 |
| 08.05.2026 | 395,58 | 405,79 | 390,22 | 394,20 | -1,22% | 391.943,00 |
| 07.05.2026 | 423,32 | 454,84 | 396,10 | 399,08 | -4,92% | 648.298,00 |
| 06.05.2026 | 417,40 | 426,95 | 414,88 | 419,75 | -2,48% | 474.781,00 |
| 05.05.2026 | 431,14 | 437,09 | 423,44 | 430,44 | -0,55% | 347.707,00 |
| 04.05.2026 | 433,60 | 442,29 | 432,13 | 432,83 | -0,18% | 285.548,00 |
| 01.05.2026 | 442,34 | 443,00 | 429,32 | 433,62 | -2,27% | 373.019,00 |
| 30.04.2026 | 432,15 | 443,95 | 425,93 | 443,67 | 1,06% | 423.080,00 |
| 29.04.2026 | 436,07 | 440,89 | 426,13 | 439,03 | 1,89% | 319.095,00 |
| 28.04.2026 | 443,44 | 445,01 | 427,77 | 430,90 | -1,37% | 353.307,00 |
| 27.04.2026 | 442,16 | 449,52 | 429,81 | 436,90 | -0,46% | 342.816,00 |
| 24.04.2026 | 436,05 | 439,45 | 427,39 | 438,91 | -0,05% | 265.841,00 |
| 23.04.2026 | 442,00 | 445,45 | 432,36 | 439,15 | -0,08% | 287.882,00 |
| 22.04.2026 | 446,01 | 449,00 | 432,74 | 439,50 | 0,41% | 302.253,00 |
| 21.04.2026 | 437,78 | 444,75 | 436,50 | 437,72 | 0,67% | 300.300,00 |
| 20.04.2026 | 425,00 | 436,01 | 420,79 | 434,82 | 2,90% | 316.832,00 |
| 17.04.2026 | 419,61 | 427,26 | 404,72 | 422,58 | -0,87% | 466.512,00 |
| 16.04.2026 | 418,47 | 430,00 | 417,65 | 426,27 | 2,15% | 310.414,00 |
| 15.04.2026 | 413,63 | 423,98 | 406,19 | 417,30 | 1,24% | 351.194,00 |
| 14.04.2026 | 412,79 | 420,80 | 408,52 | 412,20 | -1,10% | 499.090,00 |
| 13.04.2026 | 410,17 | 422,19 | 405,61 | 416,77 | 1,66% | 522.600,00 |
| 10.04.2026 | 387,26 | 417,95 | 386,89 | 409,97 | 8,47% | 1.260.803,00 |
| 09.04.2026 | 446,99 | 446,99 | 370,41 | 377,97 | -15,68% | 1.606.261,00 |
| 08.04.2026 | 436,35 | 458,36 | 432,07 | 448,28 | -0,34% | 504.373,00 |
| 07.04.2026 | 445,88 | 454,36 | 442,30 | 449,79 | 0,21% | 323.344,00 |
| 06.04.2026 | 442,02 | 449,00 | 436,58 | 448,86 | 1,04% | 278.525,00 |
| 02.04.2026 | 450,99 | 456,49 | 433,94 | 444,24 | 1,15% | 390.316,00 |
| 01.04.2026 | 461,41 | 474,84 | 438,78 | 439,20 | -7,45% | 605.396,00 |
| 31.03.2026 | 470,08 | 480,00 | 465,81 | 474,56 | 1,54% | 494.732,00 |
| 30.03.2026 | 519,07 | 520,00 | 465,59 | 467,37 | -8,67% | 607.666,00 |
| 27.03.2026 | 523,06 | 526,43 | 509,33 | 511,75 | -2,02% | 410.635,00 |
| 26.03.2026 | 531,37 | 538,30 | 521,06 | 522,28 | -1,52% | 335.729,00 |
| 25.03.2026 | 535,26 | 541,88 | 530,00 | 530,36 | -0,92% | 335.110,00 |
| 24.03.2026 | 529,50 | 545,00 | 527,05 | 535,26 | 1,40% | 392.869,00 |
| 23.03.2026 | 512,37 | 533,84 | 508,40 | 527,87 | 1,63% | 415.156,00 |
| 20.03.2026 | 537,66 | 543,03 | 519,20 | 519,41 | -2,46% | 1.457.174,00 |
| 19.03.2026 | 530,00 | 539,69 | 520,41 | 532,52 | 0,46% | 424.078,00 |
| 18.03.2026 | 531,50 | 539,10 | 526,59 | 530,08 | 0,17% | 396.847,00 |
| 17.03.2026 | 532,00 | 534,00 | 518,11 | 529,18 | 0,43% | 427.920,00 |
| 16.03.2026 | 529,99 | 531,88 | 517,20 | 526,89 | -0,80% | 398.166,00 |
| 13.03.2026 | 525,00 | 542,62 | 521,21 | 531,13 | 0,41% | 390.696,00 |
| 12.03.2026 | 525,03 | 540,04 | 522,66 | 528,97 | 0,79% | 452.435,00 |
| 11.03.2026 | 518,00 | 526,99 | 510,00 | 524,83 | 0,78% | 431.069,00 |
| 10.03.2026 | 535,28 | 537,00 | 508,40 | 520,76 | -3,53% | 529.708,00 |
| 09.03.2026 | 524,06 | 545,00 | 520,00 | 539,79 | 2,81% | 559.060,00 |
| 06.03.2026 | 526,66 | 535,10 | 517,18 | 525,03 | 0,33% | 377.584,00 |
| 05.03.2026 | 535,92 | 543,99 | 511,77 | 523,31 | -2,39% | 445.645,00 |
| 04.03.2026 | 521,00 | 541,01 | 515,36 | 536,11 | 2,38% | 491.351,00 |
| 03.03.2026 | 530,00 | 530,40 | 511,16 | 523,64 | -1,40% | 568.226,00 |
| 02.03.2026 | 538,00 | 540,00 | 513,19 | 531,09 | 1,30% | 748.633,00 |
| 27.02.2026 | 515,94 | 528,15 | 510,99 | 524,29 | 2,29% | 794.038,00 |
| 26.02.2026 | 505,54 | 512,54 | 491,00 | 512,54 | 0,44% | 683.991,00 |
| 25.02.2026 | 535,00 | 539,00 | 498,86 | 510,30 | -4,07% | 929.669,00 |
| 24.02.2026 | 503,70 | 533,84 | 494,52 | 531,95 | 5,79% | 876.493,00 |
| 23.02.2026 | 513,99 | 547,20 | 502,18 | 502,85 | 0,59% | 1.204.461,00 |
| 20.02.2026 | 483,28 | 518,79 | 480,00 | 499,88 | 2,74% | 1.019.929,00 |
| 19.02.2026 | 435,25 | 491,40 | 430,00 | 486,56 | 10,40% | 819.072,00 |
| 18.02.2026 | 429,50 | 445,61 | 425,05 | 440,71 | 3,35% | 928.923,00 |
| 17.02.2026 | 435,25 | 438,05 | 415,90 | 426,42 | -1,36% | 650.934,00 |
| 13.02.2026 | 411,70 | 436,12 | 411,70 | 432,31 | 5,08% | 584.791,00 |
| 12.02.2026 | 414,40 | 418,00 | 406,80 | 411,40 | -0,52% | 458.141,00 |
| 11.02.2026 | 408,00 | 419,40 | 400,25 | 413,54 | 2,97% | 542.753,00 |
| 10.02.2026 | 378,60 | 404,72 | 378,60 | 401,62 | 7,24% | 918.784,00 |
| 09.02.2026 | 367,11 | 378,26 | 365,98 | 374,51 | 2,32% | 542.224,00 |
| 06.02.2026 | 350,46 | 366,65 | 347,67 | 366,03 | 5,99% | 447.993,00 |
| 05.02.2026 | 346,41 | 347,99 | 336,29 | 345,35 | -0,32% | 339.295,00 |
| 04.02.2026 | 335,05 | 348,28 | 335,05 | 346,47 | 3,08% | 388.351,00 |
| 03.02.2026 | 335,00 | 343,26 | 326,68 | 336,12 | -0,17% | 442.712,00 |
| 02.02.2026 | 340,00 | 344,52 | 335,50 | 336,68 | -3,35% | 341.786,00 |
| 30.01.2026 | 349,61 | 352,00 | 339,76 | 348,36 | -1,37% | 392.737,00 |
| 29.01.2026 | 363,24 | 372,80 | 350,29 | 353,21 | -0,44% | 385.600,00 |
| 28.01.2026 | 351,01 | 357,18 | 344,47 | 354,78 | 2,78% | 317.784,00 |
| 27.01.2026 | 341,75 | 346,54 | 336,39 | 345,20 | 1,01% | 251.834,00 |
| 26.01.2026 | 351,04 | 352,69 | 338,50 | 341,74 | -1,50% | 280.060,00 |
| 23.01.2026 | 349,52 | 358,21 | 344,52 | 346,94 | 0,34% | 436.352,00 |
| 22.01.2026 | 344,59 | 351,96 | 342,37 | 345,78 | -0,13% | 403.471,00 |
| 21.01.2026 | 331,30 | 348,00 | 331,30 | 346,23 | 5,60% | 474.430,00 |
| 20.01.2026 | 348,57 | 355,98 | 327,59 | 327,87 | -2,85% | 388.516,00 |
| 16.01.2026 | 330,79 | 338,52 | 325,56 | 337,48 | 1,98% | 368.669,00 |
| 15.01.2026 | 325,04 | 332,00 | 320,53 | 330,94 | 1,23% | 237.803,00 |
| 14.01.2026 | 323,36 | 332,80 | 322,76 | 326,93 | 1,58% | 316.306,00 |
| 13.01.2026 | 315,00 | 325,55 | 313,60 | 321,83 | 3,79% | 346.003,00 |
| 12.01.2026 | 312,00 | 314,79 | 308,60 | 310,08 | -0,57% | 242.277,00 |
| 09.01.2026 | 307,00 | 314,77 | 305,98 | 311,87 | 2,94% | 468.386,00 |
| 08.01.2026 | 281,00 | 305,81 | 281,00 | 302,95 | 7,66% | 406.824,00 |
| 07.01.2026 | 293,80 | 294,36 | 281,35 | 281,39 | -4,23% | 288.233,00 |
| 06.01.2026 | 297,66 | 301,72 | 288,81 | 293,81 | -1,25% | 393.668,00 |
| 05.01.2026 | 306,91 | 307,44 | 292,53 | 297,54 | -0,14% | 519.982,00 |
| 02.01.2026 | 287,01 | 298,27 | 280,95 | 297,97 | 3,74% | 389.077,00 |
| 31.12.2025 | 291,69 | 293,23 | 286,44 | 287,22 | -1,87% | 297.948,00 |
| 30.12.2025 | 296,97 | 298,00 | 292,06 | 292,68 | -0,63% | 255.125,00 |
| 29.12.2025 | 290,00 | 295,92 | 289,50 | 294,53 | 2,43% | 289.340,00 |
| 26.12.2025 | 294,12 | 294,12 | 283,00 | 287,54 | -2,86% | 292.680,00 |
| 24.12.2025 | 298,22 | 299,56 | 291,00 | 296,00 | -0,45% | 124.023,00 |
| 23.12.2025 | 305,48 | 310,44 | 294,86 | 297,33 | -1,81% | 342.270,00 |
| 22.12.2025 | 304,00 | 309,98 | 302,33 | 302,80 | 1,06% | 439.365,00 |