1.347,255$
-5,85%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 1.307,05 | 1.360,06 | 1.287,38 | 1.329,62 | 6,96% | 205.213,00 |
| 05.11.2024 | 1.208,77 | 1.248,94 | 1.208,77 | 1.243,15 | 2,95% | 95.322,00 |
| 04.11.2024 | 1.174,70 | 1.240,05 | 1.172,94 | 1.207,58 | 2,98% | 139.757,00 |
| 01.11.2024 | 1.163,60 | 1.189,91 | 1.156,16 | 1.172,62 | 0,57% | 112.345,00 |
| 31.10.2024 | 1.160,00 | 1.174,10 | 1.143,88 | 1.166,00 | 1,07% | 90.121,00 |
| 30.10.2024 | 1.116,91 | 1.157,63 | 1.116,91 | 1.153,63 | 4,03% | 100.317,00 |
| 29.10.2024 | 1.091,87 | 1.108,90 | 1.087,81 | 1.108,90 | 1,71% | 48.841,00 |
| 28.10.2024 | 1.075,78 | 1.092,33 | 1.067,67 | 1.090,31 | -0,70% | 46.342,00 |
| 25.10.2024 | 1.099,92 | 1.106,87 | 1.088,35 | 1.098,01 | 0,74% | 55.598,00 |
| 24.10.2024 | 1.088,80 | 1.094,18 | 1.084,13 | 1.089,97 | 0,53% | 38.802,00 |
| 23.10.2024 | 1.083,68 | 1.090,92 | 1.066,38 | 1.084,26 | -0,68% | 59.434,00 |
| 22.10.2024 | 1.083,51 | 1.095,75 | 1.072,32 | 1.091,73 | 1,60% | 69.939,00 |
| 21.10.2024 | 1.069,75 | 1.083,51 | 1.060,00 | 1.074,57 | 1,52% | 83.457,00 |
| 18.10.2024 | 1.063,77 | 1.063,77 | 1.050,81 | 1.058,53 | -0,70% | 79.507,00 |
| 17.10.2024 | 1.051,39 | 1.077,25 | 1.051,39 | 1.066,02 | 1,72% | 65.085,00 |
| 16.10.2024 | 1.048,95 | 1.060,83 | 1.041,81 | 1.047,96 | 1,09% | 77.184,00 |
| 15.10.2024 | 1.046,53 | 1.048,85 | 1.022,84 | 1.036,67 | -2,77% | 94.616,00 |
| 14.10.2024 | 1.058,42 | 1.076,31 | 1.050,53 | 1.066,19 | 0,73% | 111.698,00 |
| 11.10.2024 | 1.004,00 | 1.070,23 | 1.004,00 | 1.058,42 | 5,61% | 175.216,00 |
| 10.10.2024 | 980,04 | 1.006,00 | 976,45 | 1.002,20 | 2,25% | 104.279,00 |
| 09.10.2024 | 960,29 | 980,70 | 956,42 | 980,15 | 0,96% | 59.343,00 |
| 08.10.2024 | 976,00 | 976,00 | 952,02 | 970,86 | -1,49% | 74.425,00 |
| 07.10.2024 | 983,00 | 995,71 | 980,43 | 985,57 | 0,43% | 94.859,00 |
| 04.10.2024 | 977,52 | 990,84 | 968,41 | 981,37 | 1,12% | 100.496,00 |
| 03.10.2024 | 932,95 | 975,00 | 927,91 | 970,46 | 4,35% | 111.399,00 |
| 02.10.2024 | 924,76 | 931,11 | 917,02 | 930,01 | 1,71% | 58.277,00 |
| 01.10.2024 | 873,42 | 917,08 | 868,44 | 914,34 | 3,35% | 96.632,00 |
| 30.09.2024 | 887,49 | 899,09 | 870,90 | 884,74 | -0,26% | 106.955,00 |