14,220$
-0,07%
Echtzeit-Aktienkurs Mach Natural Resources LP
Bid:
Ask:
Aktienkurse zur Mach Natural Resources LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 14,19 | 14,25 | 14,01 | 14,19 | -0,28% | 162.749,00 |
| 29.08.2025 | 14,35 | 14,35 | 14,05 | 14,23 | -0,28% | 285.276,00 |
| 28.08.2025 | 14,17 | 14,32 | 14,01 | 14,27 | 1,13% | 207.014,00 |
| 27.08.2025 | 13,95 | 14,14 | 13,87 | 14,11 | 2,32% | 245.167,00 |
| 26.08.2025 | 13,90 | 13,91 | 13,75 | 13,79 | -0,93% | 107.150,00 |
| 25.08.2025 | 13,88 | 14,02 | 13,80 | 13,92 | 1,09% | 178.555,00 |
| 22.08.2025 | 13,50 | 13,83 | 13,46 | 13,77 | 1,62% | 260.291,00 |
| 21.08.2025 | 13,67 | 13,69 | 13,49 | 13,55 | -2,80% | 249.559,00 |
| 20.08.2025 | 13,87 | 14,05 | 13,71 | 13,94 | 0,80% | 364.118,00 |
| 19.08.2025 | 14,28 | 14,33 | 13,81 | 13,83 | -3,15% | 642.970,00 |
| 18.08.2025 | 14,38 | 14,40 | 14,20 | 14,28 | -0,70% | 218.180,00 |
| 15.08.2025 | 14,50 | 14,55 | 14,37 | 14,38 | -0,83% | 96.527,00 |
| 14.08.2025 | 14,50 | 14,54 | 14,36 | 14,50 | 0,00% | 145.547,00 |
| 13.08.2025 | 14,47 | 14,55 | 14,31 | 14,50 | 0,69% | 253.552,00 |
| 12.08.2025 | 14,45 | 14,50 | 14,24 | 14,40 | 0,07% | 371.945,00 |
| 11.08.2025 | 14,60 | 14,60 | 14,17 | 14,39 | -0,69% | 345.260,00 |
| 08.08.2025 | 14,50 | 14,65 | 13,86 | 14,49 | -2,16% | 656.354,00 |
| 07.08.2025 | 14,95 | 15,15 | 14,79 | 14,81 | 0,41% | 305.981,00 |
| 06.08.2025 | 14,99 | 14,99 | 14,67 | 14,75 | -0,61% | 226.326,00 |
| 05.08.2025 | 14,79 | 14,86 | 14,61 | 14,84 | 1,02% | 223.489,00 |
| 04.08.2025 | 14,82 | 14,97 | 14,62 | 14,69 | 0,00% | 242.297,00 |
| 01.08.2025 | 15,00 | 15,10 | 14,58 | 14,69 | -2,39% | 328.857,00 |
| 31.07.2025 | 15,19 | 15,40 | 14,90 | 15,05 | -1,25% | 250.223,00 |
| 30.07.2025 | 15,53 | 15,58 | 15,06 | 15,24 | -2,12% | 510.070,00 |
| 29.07.2025 | 15,43 | 15,57 | 15,33 | 15,57 | 0,65% | 239.594,00 |
| 28.07.2025 | 15,20 | 15,53 | 15,20 | 15,47 | 2,59% | 396.725,00 |
| 25.07.2025 | 15,29 | 15,50 | 15,06 | 15,08 | -1,11% | 315.941,00 |
| 24.07.2025 | 15,12 | 15,25 | 14,97 | 15,25 | 1,06% | 242.300,00 |
| 23.07.2025 | 14,78 | 15,12 | 14,66 | 15,09 | 2,37% | 361.766,00 |
| 22.07.2025 | 14,44 | 14,90 | 14,43 | 14,74 | 2,22% | 433.797,00 |
| 21.07.2025 | 14,70 | 14,82 | 14,42 | 14,42 | -1,90% | 373.157,00 |
| 18.07.2025 | 14,81 | 14,89 | 14,62 | 14,70 | -0,14% | 251.961,00 |
| 17.07.2025 | 14,71 | 14,87 | 14,70 | 14,72 | -0,34% | 299.674,00 |
| 16.07.2025 | 14,91 | 15,05 | 14,66 | 14,77 | -0,87% | 221.884,00 |
| 15.07.2025 | 15,16 | 15,16 | 14,85 | 14,90 | -1,39% | 287.809,00 |
| 14.07.2025 | 15,05 | 15,14 | 14,86 | 15,11 | 0,80% | 581.571,00 |
| 11.07.2025 | 14,62 | 15,14 | 14,61 | 14,99 | 1,97% | 477.533,00 |
| 10.07.2025 | 14,68 | 14,87 | 14,52 | 14,70 | 1,66% | 509.461,00 |
| 09.07.2025 | 14,70 | 14,89 | 14,41 | 14,46 | -1,36% | 343.596,00 |
| 08.07.2025 | 14,46 | 14,78 | 14,45 | 14,66 | 1,81% | 200.986,00 |
| 07.07.2025 | 14,85 | 14,85 | 14,30 | 14,40 | -2,37% | 319.614,00 |
| 03.07.2025 | 14,75 | 14,89 | 14,65 | 14,75 | 0,00% | 159.448,00 |
| 02.07.2025 | 14,67 | 14,87 | 14,50 | 14,75 | 1,72% | 363.465,00 |
| 01.07.2025 | 14,50 | 14,69 | 14,30 | 14,50 | 0,42% | 210.043,00 |
| 30.06.2025 | 14,50 | 14,55 | 14,26 | 14,44 | -0,14% | 328.705,00 |
| 27.06.2025 | 14,46 | 14,81 | 14,30 | 14,46 | 0,28% | 214.779,00 |
| 26.06.2025 | 14,34 | 14,55 | 14,31 | 14,42 | 0,56% | 183.848,00 |
| 25.06.2025 | 14,64 | 14,88 | 14,30 | 14,34 | -2,85% | 230.921,00 |
| 24.06.2025 | 14,78 | 14,90 | 14,59 | 14,76 | -1,86% | 480.481,00 |
| 23.06.2025 | 15,58 | 15,60 | 14,92 | 15,04 | -2,02% | 322.903,00 |
| 20.06.2025 | 15,37 | 15,48 | 15,24 | 15,35 | -0,07% | 829.143,00 |
| 18.06.2025 | 15,03 | 15,36 | 14,89 | 15,36 | 2,40% | 500.035,00 |
| 17.06.2025 | 14,81 | 15,06 | 14,69 | 15,00 | 2,04% | 607.106,00 |
| 16.06.2025 | 14,69 | 15,08 | 14,64 | 14,70 | 0,07% | 1.360.449,00 |
| 13.06.2025 | 14,77 | 14,90 | 14,28 | 14,69 | 1,87% | 983.849,00 |
| 12.06.2025 | 14,09 | 14,45 | 13,90 | 14,42 | 2,34% | 475.210,00 |
| 11.06.2025 | 13,80 | 14,26 | 13,66 | 14,09 | 3,30% | 606.892,00 |
| 10.06.2025 | 13,50 | 13,77 | 13,45 | 13,64 | 1,64% | 479.549,00 |
| 09.06.2025 | 13,40 | 13,59 | 13,36 | 13,42 | 1,21% | 248.241,00 |
| 06.06.2025 | 13,14 | 13,38 | 13,03 | 13,26 | 2,00% | 195.714,00 |
| 05.06.2025 | 13,20 | 13,23 | 12,91 | 13,00 | -0,08% | 329.590,00 |
| 04.06.2025 | 13,26 | 13,44 | 12,96 | 13,01 | -1,89% | 451.750,00 |
| 03.06.2025 | 13,19 | 13,41 | 13,17 | 13,26 | 0,08% | 236.319,00 |
| 02.06.2025 | 13,40 | 13,61 | 13,20 | 13,25 | -0,53% | 351.723,00 |
| 30.05.2025 | 13,47 | 13,53 | 13,26 | 13,32 | -1,41% | 287.808,00 |
| 29.05.2025 | 13,65 | 13,69 | 13,42 | 13,51 | -0,52% | 110.243,00 |
| 28.05.2025 | 13,47 | 13,65 | 13,45 | 13,58 | 0,59% | 187.274,00 |
| 27.05.2025 | 13,60 | 13,65 | 13,30 | 13,50 | -0,07% | 249.737,00 |
| 23.05.2025 | 13,57 | 13,61 | 13,35 | 13,51 | -0,88% | 203.156,00 |
| 22.05.2025 | 13,60 | 13,79 | 13,55 | 13,63 | -6,13% | 306.167,00 |
| 21.05.2025 | 14,59 | 14,67 | 14,32 | 14,52 | 0,14% | 674.235,00 |
| 20.05.2025 | 14,59 | 14,75 | 14,35 | 14,50 | 1,75% | 632.883,00 |
| 19.05.2025 | 14,39 | 14,41 | 14,08 | 14,25 | 0,35% | 633.670,00 |
| 16.05.2025 | 14,13 | 14,31 | 13,93 | 14,20 | 1,50% | 338.731,00 |
| 15.05.2025 | 14,30 | 14,33 | 13,95 | 13,99 | -1,89% | 290.753,00 |
| 14.05.2025 | 14,45 | 14,45 | 14,12 | 14,26 | -0,49% | 283.585,00 |
| 13.05.2025 | 14,26 | 14,64 | 14,22 | 14,33 | 0,07% | 453.689,00 |
| 12.05.2025 | 14,54 | 14,64 | 14,15 | 14,32 | 2,58% | 401.448,00 |
| 09.05.2025 | 14,60 | 14,60 | 13,81 | 13,96 | 3,71% | 549.626,00 |
| 08.05.2025 | 13,33 | 13,53 | 13,27 | 13,46 | 1,13% | 238.638,00 |
| 07.05.2025 | 13,31 | 13,38 | 13,19 | 13,31 | -0,30% | 104.877,00 |
| 06.05.2025 | 13,45 | 13,54 | 13,21 | 13,35 | -0,07% | 160.530,00 |
| 05.05.2025 | 13,68 | 13,73 | 13,35 | 13,36 | -3,26% | 256.678,00 |
| 02.05.2025 | 13,63 | 13,88 | 13,52 | 13,81 | 2,37% | 176.465,00 |
| 01.05.2025 | 13,59 | 13,59 | 13,23 | 13,49 | 0,45% | 149.717,00 |
| 30.04.2025 | 13,53 | 13,64 | 13,27 | 13,43 | -0,52% | 140.443,00 |
| 29.04.2025 | 13,89 | 13,92 | 13,30 | 13,50 | -3,43% | 152.009,00 |
| 28.04.2025 | 14,10 | 14,17 | 13,80 | 13,98 | -0,43% | 106.054,00 |
| 25.04.2025 | 13,99 | 14,09 | 13,83 | 14,04 | 0,65% | 117.518,00 |
| 24.04.2025 | 13,83 | 13,99 | 13,72 | 13,95 | 2,20% | 76.169,00 |
| 23.04.2025 | 13,99 | 13,99 | 13,45 | 13,65 | 1,41% | 118.961,00 |
| 22.04.2025 | 13,20 | 13,46 | 13,10 | 13,46 | 3,14% | 98.222,00 |
| 21.04.2025 | 13,46 | 13,55 | 13,02 | 13,05 | -3,05% | 157.088,00 |
| 17.04.2025 | 13,32 | 14,00 | 13,32 | 13,46 | 2,20% | 116.282,00 |
| 16.04.2025 | 13,32 | 13,55 | 13,11 | 13,17 | -0,45% | 128.074,00 |
| 15.04.2025 | 13,24 | 13,42 | 13,08 | 13,23 | 0,92% | 102.332,00 |
| 14.04.2025 | 13,21 | 13,39 | 12,93 | 13,11 | -0,23% | 467.745,00 |
| 11.04.2025 | 13,09 | 13,43 | 12,92 | 13,14 | 0,46% | 135.728,00 |
| 10.04.2025 | 13,77 | 13,77 | 12,91 | 13,08 | -5,70% | 188.535,00 |
| 09.04.2025 | 13,00 | 14,03 | 12,59 | 13,87 | 4,29% | 684.661,00 |