875,590$
-4,13%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 914,53 | 916,86 | 873,45 | 876,23 | -4,06% | - |
| 18.09.2025 | 915,00 | 931,83 | 911,82 | 913,27 | 0,03% | 128.952,00 |
| 17.09.2025 | 933,45 | 943,33 | 913,00 | 913,00 | -2,42% | 150.329,00 |
| 16.09.2025 | 927,50 | 944,14 | 926,38 | 935,67 | 1,32% | 109.564,00 |
| 15.09.2025 | 941,98 | 954,93 | 913,36 | 923,52 | -1,46% | 115.475,00 |
| 12.09.2025 | 947,78 | 955,99 | 933,82 | 937,17 | -0,19% | 108.964,00 |
| 11.09.2025 | 928,25 | 941,96 | 925,83 | 938,99 | 0,15% | 95.737,00 |
| 10.09.2025 | 908,17 | 937,64 | 908,17 | 937,63 | 4,17% | 92.750,00 |
| 09.09.2025 | 912,58 | 920,93 | 899,90 | 900,12 | -1,37% | 107.509,00 |
| 08.09.2025 | 895,73 | 917,28 | 895,73 | 912,58 | 2,63% | 136.892,00 |
| 05.09.2025 | 915,55 | 925,16 | 889,05 | 889,19 | -4,28% | 137.734,00 |
| 04.09.2025 | 904,51 | 928,93 | 901,37 | 928,93 | 2,14% | 90.339,00 |
| 03.09.2025 | 933,35 | 934,34 | 909,38 | 909,48 | -3,49% | 105.641,00 |
| 02.09.2025 | 953,24 | 972,74 | 931,24 | 942,32 | 0,95% | 170.555,00 |
| 29.08.2025 | 921,02 | 938,85 | 921,02 | 933,48 | 1,26% | 106.696,00 |
| 28.08.2025 | 906,68 | 929,23 | 905,48 | 921,89 | 1,45% | 143.242,00 |
| 27.08.2025 | 915,00 | 920,53 | 902,64 | 908,70 | -0,26% | 108.695,00 |
| 26.08.2025 | 893,50 | 911,61 | 888,84 | 911,04 | 1,15% | 238.768,00 |
| 25.08.2025 | 913,06 | 915,10 | 900,00 | 900,64 | -1,21% | 105.215,00 |
| 22.08.2025 | 883,89 | 919,91 | 881,76 | 911,63 | 3,56% | 104.211,00 |
| 21.08.2025 | 890,00 | 896,26 | 873,32 | 880,28 | -1,62% | 130.844,00 |
| 20.08.2025 | 904,30 | 908,12 | 892,22 | 894,77 | -0,82% | 104.087,00 |
| 19.08.2025 | 898,84 | 902,18 | 886,27 | 902,18 | 1,14% | 100.523,00 |
| 18.08.2025 | 870,89 | 897,07 | 870,89 | 892,05 | 1,12% | 124.294,00 |
| 15.08.2025 | 912,23 | 912,61 | 877,84 | 882,15 | -3,33% | 185.820,00 |
| 14.08.2025 | 879,79 | 926,31 | 870,00 | 912,55 | 3,42% | 200.836,00 |
| 13.08.2025 | 860,29 | 883,75 | 845,56 | 882,39 | 2,99% | 155.711,00 |
| 12.08.2025 | 850,00 | 865,84 | 847,58 | 856,81 | 0,23% | 119.854,00 |
| 11.08.2025 | 871,48 | 879,36 | 851,48 | 854,83 | -0,84% | 129.038,00 |
| 08.08.2025 | 878,70 | 879,63 | 857,53 | 862,10 | -0,62% | 160.200,00 |
| 07.08.2025 | 950,79 | 961,00 | 863,61 | 867,46 | -8,75% | 300.884,00 |
| 06.08.2025 | 968,00 | 969,50 | 947,00 | 950,62 | -0,85% | 128.134,00 |
| 05.08.2025 | 949,16 | 965,94 | 939,97 | 958,81 | 0,71% | 130.350,00 |
| 04.08.2025 | 949,52 | 959,08 | 935,76 | 952,04 | 1,84% | 129.987,00 |
| 01.08.2025 | 954,90 | 954,90 | 932,65 | 934,80 | -3,44% | 95.322,00 |
| 31.07.2025 | 981,00 | 987,20 | 961,50 | 968,13 | -1,82% | 159.943,00 |
| 30.07.2025 | 991,22 | 997,69 | 978,73 | 986,09 | -0,76% | 150.477,00 |
| 29.07.2025 | 987,54 | 996,03 | 959,00 | 993,62 | 1,75% | 129.171,00 |
| 28.07.2025 | 995,00 | 1.001,47 | 964,19 | 976,57 | -0,28% | 140.778,00 |
| 25.07.2025 | 965,87 | 981,62 | 950,19 | 979,29 | 1,02% | 182.959,00 |
| 24.07.2025 | 920,00 | 973,04 | 907,82 | 969,44 | 4,10% | 316.813,00 |
| 23.07.2025 | 940,00 | 941,65 | 916,72 | 931,28 | -0,65% | 217.023,00 |
| 22.07.2025 | 965,90 | 975,00 | 930,21 | 937,37 | -3,36% | 253.957,00 |
| 21.07.2025 | 1.004,71 | 1.004,71 | 956,73 | 969,96 | -2,72% | 146.679,00 |
| 18.07.2025 | 1.008,30 | 1.011,98 | 995,39 | 997,11 | 0,49% | 137.929,00 |
| 17.07.2025 | 980,30 | 1.006,98 | 979,32 | 992,22 | 0,56% | 127.948,00 |
| 16.07.2025 | 975,20 | 992,95 | 958,75 | 986,66 | 0,41% | 194.914,00 |
| 15.07.2025 | 1.031,82 | 1.040,15 | 981,20 | 982,65 | -5,30% | 174.639,00 |
| 14.07.2025 | 1.037,57 | 1.040,89 | 1.023,88 | 1.037,65 | -0,87% | 134.819,00 |
| 11.07.2025 | 1.044,34 | 1.063,87 | 1.044,08 | 1.046,78 | -0,40% | 109.704,00 |
| 10.07.2025 | 1.037,91 | 1.051,18 | 1.030,27 | 1.051,03 | 0,33% | 126.594,00 |
| 09.07.2025 | 1.045,80 | 1.054,03 | 1.030,91 | 1.047,55 | 0,10% | 89.811,00 |
| 08.07.2025 | 1.033,42 | 1.062,19 | 1.031,05 | 1.046,47 | 1,21% | 144.435,00 |
| 07.07.2025 | 1.061,68 | 1.065,87 | 1.025,35 | 1.033,92 | -3,91% | 117.106,00 |
| 03.07.2025 | 1.080,25 | 1.080,47 | 1.063,66 | 1.075,97 | 0,38% | 56.403,00 |
| 02.07.2025 | 1.076,12 | 1.079,00 | 1.048,91 | 1.071,95 | 0,31% | 104.279,00 |
| 01.07.2025 | 1.063,36 | 1.076,24 | 1.039,55 | 1.068,68 | 1,16% | 127.807,00 |
| 30.06.2025 | 1.051,00 | 1.062,77 | 1.046,47 | 1.056,39 | 0,09% | 142.665,00 |
| 27.06.2025 | 1.071,00 | 1.074,54 | 1.042,18 | 1.055,44 | -1,86% | 209.758,00 |
| 26.06.2025 | 1.045,81 | 1.084,94 | 1.036,20 | 1.075,45 | 3,78% | 160.753,00 |
| 25.06.2025 | 1.055,61 | 1.064,03 | 1.030,01 | 1.036,28 | -2,23% | 123.987,00 |
| 24.06.2025 | 1.021,37 | 1.069,36 | 1.021,37 | 1.059,94 | 0,95% | 187.685,00 |
| 23.06.2025 | 1.093,52 | 1.099,00 | 1.040,62 | 1.050,00 | -3,16% | 179.236,00 |
| 20.06.2025 | 1.081,81 | 1.094,15 | 1.068,89 | 1.084,21 | 0,41% | 314.484,00 |
| 18.06.2025 | 1.080,30 | 1.096,47 | 1.072,00 | 1.079,74 | -0,72% | 135.120,00 |
| 17.06.2025 | 1.109,52 | 1.119,20 | 1.078,30 | 1.087,60 | -0,49% | 154.578,00 |
| 16.06.2025 | 1.109,30 | 1.128,00 | 1.081,00 | 1.093,00 | -2,37% | 165.730,00 |
| 13.06.2025 | 1.119,86 | 1.123,07 | 1.090,71 | 1.119,58 | 2,01% | 148.416,00 |
| 12.06.2025 | 1.092,80 | 1.106,00 | 1.080,87 | 1.097,50 | -0,23% | 112.286,00 |
| 11.06.2025 | 1.105,23 | 1.119,03 | 1.093,46 | 1.100,01 | 0,04% | 171.308,00 |
| 10.06.2025 | 1.130,39 | 1.130,39 | 1.086,26 | 1.099,58 | -0,49% | 153.990,00 |
| 09.06.2025 | 1.123,35 | 1.126,77 | 1.092,00 | 1.105,04 | -0,74% | 135.757,00 |
| 06.06.2025 | 1.112,71 | 1.138,42 | 1.102,50 | 1.113,26 | 1,85% | 109.210,00 |
| 05.06.2025 | 1.109,11 | 1.112,96 | 1.087,87 | 1.093,06 | -0,86% | 137.355,00 |
| 04.06.2025 | 1.122,35 | 1.132,49 | 1.090,44 | 1.102,53 | -2,12% | 173.499,00 |
| 03.06.2025 | 1.105,00 | 1.142,47 | 1.068,66 | 1.126,37 | 1,46% | 152.348,00 |
| 02.06.2025 | 1.145,89 | 1.170,51 | 1.102,96 | 1.110,14 | -0,35% | 156.675,00 |
| 30.05.2025 | 1.164,44 | 1.187,20 | 1.108,42 | 1.114,03 | -7,03% | 371.763,00 |
| 29.05.2025 | 1.200,01 | 1.219,54 | 1.187,60 | 1.198,33 | -1,74% | 158.802,00 |
| 28.05.2025 | 1.247,19 | 1.262,42 | 1.216,42 | 1.219,54 | -1,93% | 99.895,00 |
| 27.05.2025 | 1.300,00 | 1.300,00 | 1.236,38 | 1.243,54 | -2,27% | 123.712,00 |
| 23.05.2025 | 1.256,20 | 1.287,46 | 1.256,20 | 1.272,41 | -0,51% | 84.621,00 |
| 22.05.2025 | 1.326,76 | 1.341,36 | 1.274,24 | 1.278,90 | -5,66% | 154.294,00 |
| 21.05.2025 | 1.376,31 | 1.416,06 | 1.354,37 | 1.355,66 | -1,10% | 105.855,00 |
| 20.05.2025 | 1.416,65 | 1.418,28 | 1.370,71 | 1.370,71 | -3,48% | 132.315,00 |
| 19.05.2025 | 1.414,71 | 1.420,16 | 1.387,74 | 1.420,16 | -0,73% | 92.629,00 |
| 16.05.2025 | 1.426,27 | 1.432,18 | 1.385,91 | 1.430,55 | 0,95% | 109.002,00 |
| 15.05.2025 | 1.375,67 | 1.419,94 | 1.349,71 | 1.417,10 | 0,80% | 128.725,00 |
| 14.05.2025 | 1.375,98 | 1.409,17 | 1.360,00 | 1.405,92 | 1,98% | 131.286,00 |
| 13.05.2025 | 1.347,67 | 1.387,48 | 1.347,19 | 1.378,64 | 2,80% | 101.504,00 |
| 12.05.2025 | 1.360,00 | 1.368,97 | 1.314,94 | 1.341,12 | 3,05% | 98.410,00 |
| 09.05.2025 | 1.298,34 | 1.314,21 | 1.270,60 | 1.301,40 | 1,08% | 83.044,00 |
| 08.05.2025 | 1.324,95 | 1.379,58 | 1.281,52 | 1.287,49 | -4,16% | 181.431,00 |
| 07.05.2025 | 1.324,37 | 1.347,46 | 1.315,00 | 1.343,38 | 0,69% | 108.906,00 |
| 06.05.2025 | 1.320,62 | 1.352,73 | 1.304,99 | 1.334,14 | 0,95% | 108.469,00 |
| 05.05.2025 | 1.314,87 | 1.330,72 | 1.298,00 | 1.321,61 | -1,84% | 70.598,00 |
| 02.05.2025 | 1.329,20 | 1.359,02 | 1.293,09 | 1.346,39 | 3,08% | 101.900,00 |
| 01.05.2025 | 1.273,18 | 1.328,23 | 1.272,13 | 1.306,13 | 1,34% | 109.366,00 |
| 30.04.2025 | 1.305,93 | 1.311,26 | 1.268,95 | 1.288,87 | -3,11% | 120.055,00 |
| 29.04.2025 | 1.333,51 | 1.345,77 | 1.315,00 | 1.330,29 | -1,49% | 60.364,00 |