1,090€
-3,96%
Echtzeit-Aktienkurs BP Prudhoe Bay Royalty Trust
Bid:
Ask:
Aktienkurse zur BP Prudhoe Bay Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,13 | 1,19 | 1,08 | 1,11 | -2,64% | - |
| 16.10.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | 195,00 |
| 15.10.2024 | 1,26 | 1,26 | 1,14 | 1,15 | -8,40% | - |
| 14.10.2024 | 1,21 | 1,28 | 1,18 | 1,25 | 4,17% | - |
| 11.10.2024 | 1,13 | 1,22 | 1,12 | 1,20 | 6,19% | - |
| 10.10.2024 | 1,12 | 1,13 | 1,09 | 1,13 | 1,80% | - |
| 09.10.2024 | 1,11 | 1,14 | 1,08 | 1,11 | 0,45% | - |
| 08.10.2024 | 1,10 | 1,11 | 1,05 | 1,11 | 1,38% | - |
| 07.10.2024 | 1,08 | 1,09 | 1,03 | 1,09 | 4,31% | 2.200,00 |
| 04.10.2024 | 1,09 | 1,14 | 1,01 | 1,05 | -5,43% | 1.500,00 |
| 03.10.2024 | 1,04 | 1,13 | 1,04 | 1,11 | 5,74% | - |
| 02.10.2024 | 1,07 | 1,13 | 1,01 | 1,05 | -0,95% | 1.600,00 |
| 01.10.2024 | 0,97 | 1,08 | 0,97 | 1,06 | 11,35% | 6.600,00 |
| 30.09.2024 | 1,03 | 1,07 | 0,94 | 0,95 | -9,33% | 75,00 |
| 27.09.2024 | 1,08 | 1,10 | 1,04 | 1,05 | -2,79% | - |
| 26.09.2024 | 1,04 | 1,08 | 1,03 | 1,08 | 5,39% | 1.000,00 |
| 25.09.2024 | 1,10 | 1,12 | 0,99 | 1,02 | -6,85% | - |
| 24.09.2024 | 0,99 | 1,10 | 0,98 | 1,10 | 10,33% | - |
| 23.09.2024 | 1,13 | 1,18 | 0,99 | 0,99 | -12,56% | 290,00 |
| 20.09.2024 | 1,23 | 1,23 | 1,14 | 1,14 | -7,72% | - |
| 19.09.2024 | 1,33 | 1,34 | 1,20 | 1,23 | -6,82% | - |
| 18.09.2024 | 1,35 | 1,35 | 1,30 | 1,32 | -1,49% | - |
| 17.09.2024 | 1,33 | 1,38 | 1,27 | 1,34 | 1,13% | - |
| 16.09.2024 | 1,36 | 1,39 | 1,31 | 1,33 | -2,57% | 1.325,00 |
| 13.09.2024 | 1,38 | 1,42 | 1,35 | 1,36 | -1,81% | - |
| 12.09.2024 | 1,36 | 1,40 | 1,35 | 1,39 | 2,59% | - |
| 11.09.2024 | 1,37 | 1,41 | 1,34 | 1,35 | -1,10% | - |
| 10.09.2024 | 1,40 | 1,43 | 1,35 | 1,37 | -2,50% | - |
| 09.09.2024 | 1,41 | 1,44 | 1,39 | 1,40 | 0,72% | - |
| 06.09.2024 | 1,38 | 1,41 | 1,37 | 1,39 | 0,00% | - |
| 05.09.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 1,83% | - |
| 04.09.2024 | 1,39 | 1,43 | 1,36 | 1,37 | -0,36% | - |
| 03.09.2024 | 1,42 | 1,44 | 1,36 | 1,37 | -3,86% | - |
| 02.09.2024 | 1,43 | 1,45 | 1,40 | 1,43 | 0,35% | 38,00 |
| 30.08.2024 | 1,44 | 1,48 | 1,42 | 1,42 | -0,70% | - |
| 29.08.2024 | 1,42 | 1,46 | 1,39 | 1,43 | 1,42% | - |
| 28.08.2024 | 1,46 | 1,51 | 1,41 | 1,41 | -2,42% | 969,00 |
| 27.08.2024 | 1,53 | 1,60 | 1,44 | 1,45 | -7,96% | - |
| 26.08.2024 | 1,54 | 1,69 | 1,54 | 1,57 | 1,95% | - |
| 23.08.2024 | 1,52 | 1,58 | 1,52 | 1,54 | 1,65% | - |
| 22.08.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -1,94% | - |
| 21.08.2024 | 1,51 | 1,57 | 1,50 | 1,55 | 2,66% | - |
| 20.08.2024 | 1,54 | 1,57 | 1,46 | 1,51 | -2,59% | - |
| 19.08.2024 | 1,55 | 1,63 | 1,52 | 1,55 | 0,00% | - |
| 16.08.2024 | 1,69 | 1,69 | 1,53 | 1,55 | -8,31% | - |
| 15.08.2024 | 1,55 | 1,70 | 1,55 | 1,69 | 8,71% | - |
| 14.08.2024 | 1,54 | 1,57 | 1,52 | 1,55 | 0,98% | - |
| 13.08.2024 | 1,41 | 1,57 | 1,41 | 1,54 | 8,48% | 313,00 |
| 12.08.2024 | 1,40 | 1,43 | 1,40 | 1,42 | 0,00% | 1.225,00 |
| 09.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,80% | - |
| 08.08.2024 | 1,36 | 1,41 | 1,36 | 1,39 | 2,96% | - |
| 07.08.2024 | 1,42 | 1,45 | 1,35 | 1,35 | -3,91% | - |
| 06.08.2024 | 1,40 | 1,44 | 1,36 | 1,41 | 1,81% | 110,00 |
| 05.08.2024 | 1,40 | 1,45 | 1,36 | 1,38 | -2,13% | - |
| 02.08.2024 | 1,46 | 1,49 | 1,39 | 1,41 | -4,41% | - |
| 01.08.2024 | 1,54 | 1,57 | 1,46 | 1,48 | -3,59% | 753,00 |
| 31.07.2024 | 1,54 | 1,58 | 1,51 | 1,53 | -1,61% | - |
| 30.07.2024 | 1,48 | 1,58 | 1,48 | 1,56 | 3,67% | - |
| 29.07.2024 | 1,51 | 1,55 | 1,42 | 1,50 | 0,33% | 1.000,00 |
| 26.07.2024 | 1,59 | 1,62 | 1,48 | 1,50 | -6,85% | 1.935,00 |
| 25.07.2024 | 1,46 | 1,61 | 1,44 | 1,61 | 10,69% | - |
| 24.07.2024 | 1,55 | 1,62 | 1,44 | 1,45 | -6,75% | 500,00 |
| 23.07.2024 | 1,60 | 1,75 | 1,56 | 1,56 | -1,58% | 90,00 |
| 22.07.2024 | 1,98 | 2,03 | 1,58 | 1,58 | -20,00% | 1.800,00 |
| 19.07.2024 | 2,03 | 2,06 | 1,98 | 1,98 | -1,74% | 500,00 |
| 18.07.2024 | 2,10 | 2,12 | 2,01 | 2,01 | -4,74% | - |
| 17.07.2024 | 2,20 | 2,20 | 2,09 | 2,11 | -4,09% | - |
| 16.07.2024 | 2,18 | 2,26 | 2,17 | 2,20 | 0,00% | - |
| 15.07.2024 | 2,14 | 2,21 | 2,12 | 2,20 | 2,33% | - |
| 12.07.2024 | 2,18 | 2,19 | 2,13 | 2,15 | -0,92% | - |
| 11.07.2024 | 2,15 | 2,19 | 2,13 | 2,17 | 0,46% | - |
| 10.07.2024 | 2,14 | 2,21 | 2,13 | 2,16 | 0,47% | - |
| 09.07.2024 | 2,12 | 2,15 | 2,09 | 2,15 | 0,94% | 369,00 |
| 08.07.2024 | 2,14 | 2,16 | 2,12 | 2,13 | 0,00% | - |
| 05.07.2024 | 2,19 | 2,23 | 2,13 | 2,13 | -3,18% | - |
| 04.07.2024 | 2,20 | 2,22 | 2,20 | 2,20 | -0,45% | - |
| 03.07.2024 | 2,20 | 2,23 | 2,17 | 2,21 | 0,91% | - |
| 02.07.2024 | 2,20 | 2,24 | 2,16 | 2,19 | -0,90% | 1,00 |
| 01.07.2024 | 2,30 | 2,34 | 2,19 | 2,21 | -4,74% | 29,00 |
| 28.06.2024 | 2,31 | 2,40 | 2,28 | 2,32 | 0,43% | - |
| 27.06.2024 | 2,24 | 2,31 | 2,24 | 2,31 | 2,67% | - |
| 26.06.2024 | 2,26 | 2,29 | 2,22 | 2,25 | 0,00% | - |
| 25.06.2024 | 2,26 | 2,30 | 2,22 | 2,25 | -0,88% | - |
| 24.06.2024 | 2,28 | 2,36 | 2,26 | 2,27 | -0,87% | - |
| 21.06.2024 | 2,24 | 2,32 | 2,24 | 2,29 | 2,23% | - |
| 20.06.2024 | 2,27 | 2,35 | 2,24 | 2,24 | -0,88% | 800,00 |
| 19.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 18.06.2024 | 2,39 | 2,43 | 2,27 | 2,28 | -2,98% | 12.049,00 |
| 17.06.2024 | 2,31 | 2,35 | 2,31 | 2,35 | 1,73% | - |
| 14.06.2024 | 2,32 | 2,35 | 2,26 | 2,31 | -0,86% | 15.500,00 |
| 13.06.2024 | 2,13 | 2,39 | 2,12 | 2,33 | 9,39% | - |
| 12.06.2024 | 2,10 | 2,24 | 2,06 | 2,13 | 0,95% | - |
| 11.06.2024 | 2,08 | 2,11 | 2,06 | 2,11 | 0,96% | - |
| 10.06.2024 | 2,09 | 2,11 | 2,06 | 2,09 | 0,00% | - |
| 07.06.2024 | 2,06 | 2,10 | 2,05 | 2,09 | 1,46% | - |
| 06.06.2024 | 2,01 | 2,09 | 2,01 | 2,06 | 2,23% | - |
| 05.06.2024 | 2,06 | 2,09 | 1,96 | 2,02 | -2,18% | 300,00 |
| 04.06.2024 | 2,14 | 2,14 | 2,04 | 2,06 | -2,83% | - |
| 03.06.2024 | 2,16 | 2,20 | 2,07 | 2,12 | -0,47% | 30,00 |
| 31.05.2024 | 2,18 | 2,22 | 2,11 | 2,13 | 0,00% | 2.000,00 |