1.361,121$
-2,18%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.321,71 | 1.392,00 | 1.321,71 | 1.391,43 | 2,85% | 101.581,00 |
| 01.04.2025 | 1.285,99 | 1.355,97 | 1.285,99 | 1.352,84 | 2,10% | 133.172,00 |
| 31.03.2025 | 1.317,20 | 1.336,77 | 1.270,00 | 1.324,99 | 1,48% | 129.427,00 |
| 28.03.2025 | 1.327,32 | 1.342,23 | 1.299,93 | 1.305,71 | -1,97% | 103.060,00 |
| 27.03.2025 | 1.351,13 | 1.365,46 | 1.319,71 | 1.331,91 | -1,98% | 89.450,00 |
| 26.03.2025 | 1.379,87 | 1.411,17 | 1.349,95 | 1.358,75 | -0,26% | 105.117,00 |
| 25.03.2025 | 1.345,70 | 1.370,68 | 1.339,80 | 1.362,36 | 1,29% | 101.462,00 |
| 24.03.2025 | 1.289,28 | 1.358,73 | 1.273,11 | 1.344,98 | 5,64% | 147.623,00 |
| 21.03.2025 | 1.359,20 | 1.359,20 | 1.211,58 | 1.273,15 | -7,17% | 395.184,00 |
| 20.03.2025 | 1.370,00 | 1.386,67 | 1.354,84 | 1.371,48 | -0,98% | 95.692,00 |
| 19.03.2025 | 1.350,00 | 1.393,40 | 1.346,00 | 1.384,99 | 3,07% | 142.265,00 |
| 18.03.2025 | 1.344,00 | 1.344,00 | 1.325,83 | 1.343,73 | 0,31% | 80.584,00 |
| 17.03.2025 | 1.315,83 | 1.348,17 | 1.308,98 | 1.339,59 | 1,40% | 81.505,00 |
| 14.03.2025 | 1.269,71 | 1.325,16 | 1.262,41 | 1.321,07 | 5,28% | 98.603,00 |
| 13.03.2025 | 1.344,05 | 1.354,57 | 1.249,51 | 1.254,84 | -6,91% | 151.774,00 |
| 12.03.2025 | 1.351,58 | 1.371,82 | 1.313,67 | 1.347,93 | 1,54% | 97.171,00 |
| 11.03.2025 | 1.340,04 | 1.378,60 | 1.299,98 | 1.327,43 | -0,29% | 127.188,00 |
| 10.03.2025 | 1.371,86 | 1.383,53 | 1.300,00 | 1.331,27 | -3,16% | 154.045,00 |
| 07.03.2025 | 1.325,02 | 1.388,13 | 1.305,60 | 1.374,74 | 5,35% | 137.870,00 |
| 06.03.2025 | 1.320,00 | 1.349,30 | 1.285,69 | 1.304,98 | -4,69% | 119.198,00 |
| 05.03.2025 | 1.342,31 | 1.369,13 | 1.310,00 | 1.369,13 | 0,12% | 148.650,00 |
| 04.03.2025 | 1.327,82 | 1.395,90 | 1.284,48 | 1.367,44 | 0,82% | 165.209,00 |
| 03.03.2025 | 1.437,47 | 1.462,78 | 1.338,44 | 1.356,38 | -5,01% | 178.214,00 |
| 28.02.2025 | 1.349,72 | 1.435,00 | 1.347,26 | 1.427,95 | 5,30% | 203.332,00 |
| 27.02.2025 | 1.368,50 | 1.385,46 | 1.338,78 | 1.356,02 | 0,34% | 89.264,00 |
| 26.02.2025 | 1.305,00 | 1.374,25 | 1.301,17 | 1.351,47 | 4,83% | 115.457,00 |
| 25.02.2025 | 1.282,94 | 1.297,63 | 1.234,79 | 1.289,23 | -0,36% | 138.954,00 |
| 24.02.2025 | 1.349,25 | 1.349,25 | 1.290,73 | 1.293,92 | -3,84% | 120.943,00 |
| 21.02.2025 | 1.411,08 | 1.414,05 | 1.339,61 | 1.345,56 | -5,97% | 182.437,00 |
| 20.02.2025 | 1.407,00 | 1.453,72 | 1.377,09 | 1.431,01 | 1,86% | 149.007,00 |
| 19.02.2025 | 1.430,00 | 1.440,00 | 1.400,61 | 1.404,87 | -0,42% | 121.382,00 |
| 18.02.2025 | 1.385,00 | 1.417,32 | 1.377,44 | 1.410,84 | 0,95% | 121.037,00 |
| 17.02.2025 | 1.424,70 | 1.424,70 | 1.397,50 | 1.397,51 | 1,83% | - |
| 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% | 68.011,00 |
| 12.02.2025 | 1.352,95 | 1.366,09 | 1.325,05 | 1.343,16 | -1,54% | 109.970,00 |
| 11.02.2025 | 1.383,88 | 1.383,88 | 1.357,21 | 1.364,12 | -1,24% | 60.214,00 |
| 10.02.2025 | 1.373,00 | 1.390,42 | 1.363,50 | 1.381,19 | 2,67% | 75.946,00 |
| 07.02.2025 | 1.346,07 | 1.366,26 | 1.340,78 | 1.345,25 | 0,50% | 68.173,00 |
| 06.02.2025 | 1.394,32 | 1.400,00 | 1.310,07 | 1.338,58 | -4,00% | 118.947,00 |
| 05.02.2025 | 1.374,19 | 1.408,40 | 1.369,70 | 1.394,32 | 2,73% | 76.739,00 |
| 04.02.2025 | 1.326,80 | 1.366,18 | 1.305,69 | 1.357,26 | 1,84% | 97.232,00 |
| 03.02.2025 | 1.286,72 | 1.340,00 | 1.276,02 | 1.332,80 | 2,75% | 124.985,00 |
| 31.01.2025 | 1.303,19 | 1.327,31 | 1.288,66 | 1.297,17 | 0,21% | 158.097,00 |
| 30.01.2025 | 1.285,76 | 1.319,22 | 1.279,87 | 1.294,39 | 1,76% | 90.129,00 |
| 29.01.2025 | 1.275,65 | 1.293,32 | 1.262,92 | 1.271,99 | -0,25% | 83.910,00 |
| 28.01.2025 | 1.261,63 | 1.289,29 | 1.236,09 | 1.275,23 | 1,55% | 144.944,00 |
| 27.01.2025 | 1.342,89 | 1.342,89 | 1.184,99 | 1.255,72 | -7,67% | 258.344,00 |
| 24.01.2025 | 1.399,52 | 1.407,40 | 1.358,43 | 1.360,06 | -3,22% | 127.149,00 |
| 23.01.2025 | 1.434,47 | 1.445,09 | 1.391,55 | 1.405,30 | -0,73% | 118.899,00 |
| 22.01.2025 | 1.425,91 | 1.446,52 | 1.405,00 | 1.415,68 | -0,14% | 106.818,00 |
| 21.01.2025 | 1.420,06 | 1.426,28 | 1.377,15 | 1.417,66 | 0,34% | 132.127,00 |
| 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% | 125.841,00 |
| 15.01.2025 | 1.350,00 | 1.430,30 | 1.349,90 | 1.374,99 | 3,51% | 197.872,00 |
| 14.01.2025 | 1.307,69 | 1.329,97 | 1.285,13 | 1.328,31 | 2,13% | 126.753,00 |
| 13.01.2025 | 1.293,00 | 1.339,09 | 1.287,05 | 1.300,57 | -0,03% | 155.377,00 |
| 10.01.2025 | 1.284,50 | 1.314,86 | 1.270,00 | 1.300,93 | 1,96% | 139.434,00 |
| 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% | 175.734,00 |
| 06.01.2025 | 1.219,07 | 1.239,60 | 1.215,29 | 1.226,63 | 1,29% | 125.973,00 |
| 03.01.2025 | 1.187,90 | 1.225,35 | 1.187,90 | 1.211,03 | 2,62% | 113.807,00 |
| 02.01.2025 | 1.119,23 | 1.187,06 | 1.119,23 | 1.180,08 | 6,70% | 137.308,00 |
| 31.12.2024 | 1.112,00 | 1.138,33 | 1.103,45 | 1.105,96 | -0,13% | 129.437,00 |
| 30.12.2024 | 1.142,41 | 1.154,48 | 1.101,30 | 1.107,43 | -3,29% | 276.976,00 |
| 27.12.2024 | 1.165,00 | 1.169,00 | 1.137,63 | 1.145,12 | -1,88% | 88.235,00 |
| 26.12.2024 | 1.158,92 | 1.169,50 | 1.147,22 | 1.167,01 | 0,50% | 69.567,00 |
| 24.12.2024 | 1.147,73 | 1.169,63 | 1.134,00 | 1.161,20 | 1,91% | 57.111,00 |
| 23.12.2024 | 1.140,28 | 1.154,71 | 1.103,14 | 1.139,45 | 0,56% | 94.721,00 |
| 20.12.2024 | 1.088,75 | 1.135,84 | 1.088,75 | 1.133,12 | 3,36% | 553.796,00 |
| 19.12.2024 | 1.140,00 | 1.149,00 | 1.091,75 | 1.096,33 | -1,63% | 179.579,00 |
| 18.12.2024 | 1.220,61 | 1.220,61 | 1.109,58 | 1.114,46 | -7,41% | 166.663,00 |
| 17.12.2024 | 1.200,81 | 1.206,21 | 1.177,42 | 1.203,66 | -1,01% | 204.590,00 |
| 16.12.2024 | 1.205,00 | 1.239,00 | 1.175,00 | 1.215,94 | 1,42% | 205.740,00 |
| 13.12.2024 | 1.203,53 | 1.214,54 | 1.172,84 | 1.198,97 | 0,18% | 125.654,00 |
| 12.12.2024 | 1.198,78 | 1.221,88 | 1.142,21 | 1.196,86 | -0,84% | 257.167,00 |
| 11.12.2024 | 1.315,88 | 1.318,24 | 1.195,40 | 1.207,00 | -6,87% | 267.009,00 |
| 10.12.2024 | 1.330,00 | 1.336,70 | 1.293,42 | 1.296,09 | -2,33% | 157.204,00 |
| 09.12.2024 | 1.346,59 | 1.374,30 | 1.318,73 | 1.327,04 | -0,85% | 171.488,00 |
| 06.12.2024 | 1.343,05 | 1.343,05 | 1.270,26 | 1.338,44 | -0,61% | 185.831,00 |
| 05.12.2024 | 1.409,39 | 1.409,39 | 1.326,41 | 1.346,64 | -2,97% | 213.672,00 |
| 04.12.2024 | 1.557,08 | 1.565,00 | 1.337,47 | 1.387,92 | -11,59% | 322.575,00 |
| 03.12.2024 | 1.520,54 | 1.574,11 | 1.513,96 | 1.569,93 | 4,64% | 209.754,00 |
| 02.12.2024 | 1.610,96 | 1.610,96 | 1.479,00 | 1.500,35 | -6,23% | 230.278,00 |
| 29.11.2024 | 1.648,17 | 1.692,51 | 1.593,01 | 1.600,09 | -2,24% | 136.798,00 |
| 27.11.2024 | 1.572,95 | 1.654,53 | 1.537,32 | 1.636,69 | 4,13% | 422.377,00 |
| 26.11.2024 | 1.600,00 | 1.618,57 | 1.533,39 | 1.571,77 | -2,62% | 319.620,00 |
| 25.11.2024 | 1.739,06 | 1.769,14 | 1.559,76 | 1.614,00 | -6,71% | 4.569.778,00 |
| 22.11.2024 | 1.608,99 | 1.749,44 | 1.586,84 | 1.730,00 | 14,15% | 735.871,00 |
| 21.11.2024 | 1.452,75 | 1.526,04 | 1.442,66 | 1.515,53 | 4,47% | 186.340,00 |
| 20.11.2024 | 1.419,20 | 1.456,83 | 1.414,49 | 1.450,70 | 2,15% | 94.970,00 |
| 19.11.2024 | 1.391,43 | 1.421,66 | 1.386,70 | 1.420,13 | 1,53% | 79.514,00 |
| 18.11.2024 | 1.375,82 | 1.407,69 | 1.368,28 | 1.398,75 | 2,85% | 83.499,00 |
| 15.11.2024 | 1.347,59 | 1.363,29 | 1.339,77 | 1.359,94 | -0,09% | 63.219,00 |
| 14.11.2024 | 1.370,02 | 1.374,98 | 1.326,36 | 1.361,20 | -0,38% | 101.197,00 |
| 13.11.2024 | 1.410,98 | 1.415,73 | 1.357,07 | 1.366,42 | -2,87% | 94.552,00 |
| 12.11.2024 | 1.402,93 | 1.421,22 | 1.385,07 | 1.406,76 | 0,49% | 94.015,00 |
| 11.11.2024 | 1.379,00 | 1.401,48 | 1.353,35 | 1.399,88 | 1,88% | 95.503,00 |
| 08.11.2024 | 1.339,00 | 1.417,72 | 1.339,00 | 1.374,06 | 2,90% | 164.195,00 |
| 07.11.2024 | 1.254,59 | 1.337,45 | 1.244,07 | 1.335,31 | 0,43% | 191.006,00 |