459,200€
2,14%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 451,80 | 467,80 | 446,90 | 453,90 | -0,11% | 28,00 |
| 11.03.2026 | 448,70 | 454,80 | 435,60 | 454,40 | 1,38% | 63,00 |
| 10.03.2026 | 463,00 | 465,60 | 436,10 | 448,20 | -3,24% | 2.224,00 |
| 09.03.2026 | 463,40 | 471,00 | 450,50 | 463,20 | 2,41% | 1.200,00 |
| 06.03.2026 | 451,60 | 463,30 | 446,90 | 452,30 | 0,31% | - |
| 05.03.2026 | 460,90 | 467,10 | 443,20 | 450,90 | -2,08% | 48,00 |
| 04.03.2026 | 446,60 | 465,30 | 444,40 | 460,50 | 2,17% | 765,00 |
| 03.03.2026 | 454,50 | 465,30 | 442,90 | 450,70 | -0,75% | 130,00 |
| 02.03.2026 | 454,10 | 465,60 | 439,80 | 454,10 | 2,37% | 576,00 |
| 27.02.2026 | 431,70 | 447,20 | 422,20 | 443,60 | 2,24% | 1.030,00 |
| 26.02.2026 | 430,20 | 434,30 | 420,30 | 433,90 | 0,35% | - |
| 25.02.2026 | 450,70 | 457,00 | 424,70 | 432,40 | -4,10% | - |
| 24.02.2026 | 428,00 | 452,90 | 420,40 | 450,90 | 5,65% | - |
| 23.02.2026 | 420,30 | 463,40 | 420,30 | 426,80 | 0,64% | - |
| 20.02.2026 | 414,60 | 440,30 | 409,40 | 424,10 | 2,59% | 250,00 |
| 19.02.2026 | 373,80 | 417,80 | 367,30 | 413,40 | 10,39% | - |
| 18.02.2026 | 360,30 | 377,90 | 358,30 | 374,50 | 4,06% | 362,00 |
| 17.02.2026 | 367,70 | 372,00 | 352,80 | 359,90 | -2,91% | 4.600,00 |
| 16.02.2026 | 365,00 | 371,60 | 365,00 | 370,70 | 1,78% | 50,00 |
| 13.02.2026 | 346,30 | 367,10 | 344,70 | 364,20 | 5,50% | 78,00 |
| 12.02.2026 | 346,40 | 348,40 | 341,40 | 345,20 | -0,58% | - |
| 11.02.2026 | 336,20 | 349,00 | 335,20 | 347,20 | 3,09% | - |
| 10.02.2026 | 311,40 | 337,40 | 311,40 | 336,80 | 7,88% | 1,00 |
| 09.02.2026 | 309,20 | 314,40 | 302,80 | 312,20 | 1,23% | - |
| 06.02.2026 | 288,20 | 308,40 | 287,80 | 308,40 | 5,98% | 200,00 |
| 05.02.2026 | 296,80 | 296,80 | 284,80 | 291,00 | -0,55% | 280,00 |
| 04.02.2026 | 281,80 | 292,80 | 281,60 | 292,60 | 3,03% | 6,00 |
| 03.02.2026 | 282,60 | 288,00 | 276,20 | 284,00 | -0,28% | - |
| 02.02.2026 | 288,40 | 290,20 | 284,40 | 284,80 | -2,93% | - |
| 30.01.2026 | 293,20 | 293,40 | 285,80 | 293,40 | 0,00% | - |
| 29.01.2026 | 293,20 | 305,20 | 293,20 | 293,40 | -0,61% | - |
| 28.01.2026 | 285,00 | 296,80 | 284,40 | 295,20 | 3,58% | - |
| 27.01.2026 | 284,80 | 286,40 | 280,20 | 285,00 | -0,35% | - |
| 26.01.2026 | 290,20 | 293,80 | 285,40 | 286,00 | -1,99% | - |
| 23.01.2026 | 291,80 | 301,40 | 290,60 | 291,80 | -0,27% | 60,00 |
| 22.01.2026 | 293,40 | 300,20 | 291,40 | 292,60 | -0,95% | 200,00 |
| 21.01.2026 | 277,60 | 296,00 | 275,80 | 295,40 | 5,95% | 11,00 |
| 20.01.2026 | 283,00 | 286,00 | 278,80 | 278,80 | -2,59% | - |
| 19.01.2026 | 286,20 | 290,60 | 286,20 | 286,20 | -1,24% | 3,00 |
| 16.01.2026 | 282,80 | 289,80 | 279,80 | 289,80 | 2,19% | 2,00 |
| 15.01.2026 | 278,00 | 284,00 | 276,60 | 283,60 | 1,50% | 40,00 |
| 14.01.2026 | 273,00 | 283,80 | 273,00 | 279,40 | 1,75% | - |
| 13.01.2026 | 263,20 | 277,20 | 262,80 | 274,60 | 3,70% | - |
| 12.01.2026 | 263,60 | 269,80 | 262,20 | 264,80 | -0,82% | 54,00 |
| 09.01.2026 | 257,60 | 271,00 | 257,40 | 267,00 | 8,98% | 147,00 |
| 08.01.2026 | 237,80 | 245,00 | 237,80 | 245,00 | 1,58% | 5,00 |
| 07.01.2026 | 249,00 | 252,60 | 241,00 | 241,20 | -3,60% | - |
| 06.01.2026 | 257,20 | 257,20 | 247,40 | 250,20 | -1,26% | 4,00 |
| 05.01.2026 | 252,60 | 261,80 | 250,60 | 253,40 | 0,24% | 81,00 |
| 02.01.2026 | 244,40 | 252,80 | 240,20 | 252,80 | 2,18% | 70,00 |
| 30.12.2025 | 247,40 | 247,40 | 247,40 | 247,40 | -1,28% | - |
| 29.12.2025 | 244,20 | 250,60 | 244,20 | 250,60 | -1,73% | 7,00 |
| 23.12.2025 | 255,00 | 255,00 | 255,00 | 255,00 | 0,66% | - |
| 22.12.2025 | 253,33 | 253,33 | 253,33 | 253,33 | 0,73% | - |
| 19.12.2025 | 251,50 | 251,50 | 251,50 | 251,50 | 1,34% | - |
| 18.12.2025 | 248,17 | 248,17 | 248,17 | 248,17 | -1,52% | - |
| 17.12.2025 | 231,17 | 252,00 | 231,17 | 252,00 | 5,00% | 15,00 |
| 16.12.2025 | 235,17 | 240,00 | 235,17 | 240,00 | 1,12% | 6,00 |
| 15.12.2025 | 236,83 | 237,33 | 236,83 | 237,33 | -5,70% | 63,00 |
| 12.12.2025 | 251,00 | 251,67 | 251,00 | 251,67 | 0,27% | 6,00 |
| 11.12.2025 | 251,00 | 251,00 | 251,00 | 251,00 | 0,94% | - |
| 10.12.2025 | 250,00 | 250,00 | 248,67 | 248,67 | -2,99% | 45,00 |
| 09.12.2025 | 256,33 | 256,33 | 256,33 | 256,33 | -2,47% | - |
| 08.12.2025 | 262,83 | 262,83 | 262,83 | 262,83 | 0,90% | - |
| 05.12.2025 | 260,50 | 260,50 | 260,50 | 260,50 | 0,45% | - |
| 04.12.2025 | 259,33 | 259,33 | 259,33 | 259,33 | 5,56% | - |
| 03.12.2025 | 245,67 | 245,67 | 245,67 | 245,67 | -0,20% | - |
| 02.12.2025 | 243,83 | 246,17 | 243,83 | 246,17 | -0,07% | - |
| 01.12.2025 | 245,83 | 246,33 | 245,83 | 246,33 | -0,34% | - |
| 28.11.2025 | 245,00 | 247,17 | 245,00 | 247,17 | 0,61% | - |
| 27.11.2025 | 245,67 | 245,67 | 245,67 | 245,67 | -0,41% | - |
| 26.11.2025 | 246,67 | 246,67 | 246,67 | 246,67 | -1,73% | - |
| 25.11.2025 | 251,00 | 251,00 | 251,00 | 251,00 | -2,59% | - |
| 24.11.2025 | 257,67 | 257,67 | 257,67 | 257,67 | 1,64% | - |
| 21.11.2025 | 253,50 | 253,50 | 253,50 | 253,50 | -3,24% | - |
| 20.11.2025 | 262,00 | 262,00 | 262,00 | 262,00 | -0,06% | - |
| 19.11.2025 | 262,17 | 262,17 | 262,17 | 262,17 | -3,38% | - |
| 18.11.2025 | 271,33 | 271,33 | 271,33 | 271,33 | -6,81% | - |
| 17.11.2025 | 291,17 | 291,17 | 291,17 | 291,17 | 3,93% | - |
| 14.11.2025 | 280,17 | 280,17 | 280,17 | 280,17 | -2,55% | - |
| 13.11.2025 | 287,50 | 287,50 | 287,50 | 287,50 | 1,17% | - |
| 12.11.2025 | 284,17 | 284,17 | 284,17 | 284,17 | 0,41% | - |
| 11.11.2025 | 283,83 | 283,83 | 283,00 | 283,00 | 0,71% | - |
| 10.11.2025 | 281,00 | 281,00 | 281,00 | 281,00 | 2,87% | - |
| 07.11.2025 | 289,83 | 289,83 | 273,17 | 273,17 | -6,40% | 3,00 |
| 06.11.2025 | 263,50 | 298,00 | 263,50 | 291,83 | 10,75% | 42,00 |
| 05.11.2025 | 263,50 | 263,50 | 263,50 | 263,50 | 0,06% | - |
| 04.11.2025 | 263,33 | 263,33 | 263,33 | 263,33 | -2,41% | - |
| 03.11.2025 | 269,83 | 269,83 | 269,83 | 269,83 | 2,86% | - |
| 31.10.2025 | 262,33 | 262,33 | 262,33 | 262,33 | 1,03% | - |
| 30.10.2025 | 259,67 | 259,67 | 259,67 | 259,67 | 1,10% | - |
| 29.10.2025 | 256,83 | 256,83 | 256,83 | 256,83 | -1,66% | - |
| 28.10.2025 | 260,17 | 261,17 | 260,17 | 261,17 | -1,76% | - |
| 27.10.2025 | 266,83 | 266,83 | 265,83 | 265,83 | -1,24% | - |
| 24.10.2025 | 269,17 | 269,17 | 269,17 | 269,17 | 2,28% | - |
| 23.10.2025 | 263,17 | 263,17 | 263,17 | 263,17 | -1,31% | - |
| 22.10.2025 | 264,33 | 268,50 | 264,33 | 266,67 | 1,27% | 6,00 |
| 21.10.2025 | 266,17 | 266,17 | 263,33 | 263,33 | -1,13% | - |
| 20.10.2025 | 266,33 | 266,33 | 266,33 | 266,33 | 0,44% | - |
| 17.10.2025 | 263,00 | 265,17 | 263,00 | 265,17 | 0,95% | - |