344,294$
-1,89%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 350,58 | 352,11 | 342,91 | 346,66 | -1,21% | - |
| 16.10.2026 | 347,65 | 351,86 | 345,99 | 350,92 | 1,27% | 282.722,00 |
| 15.10.2026 | 356,90 | 356,90 | 343,06 | 346,52 | -2,27% | 248.779,00 |
| 14.10.2026 | 368,58 | 370,00 | 353,00 | 354,57 | -3,94% | 327.682,00 |
| 13.10.2026 | 366,96 | 369,40 | 363,04 | 369,13 | 1,04% | 202.130,00 |
| 12.10.2026 | 366,01 | 369,08 | 363,20 | 365,32 | 1,20% | 213.035,00 |
| 09.10.2026 | 360,31 | 366,00 | 358,66 | 360,98 | 0,89% | 209.543,00 |
| 08.10.2026 | 350,98 | 360,96 | 350,98 | 357,78 | 3,47% | 323.453,00 |
| 07.10.2026 | 356,43 | 358,50 | 341,47 | 345,79 | -2,64% | 285.863,00 |
| 06.10.2026 | 343,91 | 358,00 | 343,50 | 355,16 | 3,04% | 393.728,00 |
| 05.10.2026 | 340,56 | 349,47 | 338,67 | 344,67 | 1,32% | 270.362,00 |
| 02.10.2026 | 336,73 | 340,61 | 334,95 | 340,19 | 1,11% | 291.489,00 |
| 01.10.2026 | 326,00 | 338,29 | 325,22 | 336,46 | 3,26% | 349.009,00 |
| 30.09.2026 | 329,85 | 332,47 | 324,80 | 325,83 | -0,87% | 335.590,00 |
| 29.09.2026 | 334,14 | 341,07 | 328,46 | 328,70 | -2,79% | 269.818,00 |
| 28.09.2026 | 344,00 | 344,41 | 337,26 | 338,15 | -0,86% | 254.196,00 |
| 25.09.2026 | 333,88 | 343,38 | 332,21 | 341,07 | 0,83% | 287.976,00 |
| 24.09.2026 | 338,27 | 342,67 | 334,13 | 338,25 | 0,75% | 345.564,00 |
| 23.09.2026 | 357,98 | 358,95 | 335,00 | 335,74 | -5,49% | 433.268,00 |
| 22.09.2026 | 366,38 | 366,38 | 354,64 | 355,24 | -3,15% | 448.557,00 |
| 21.09.2026 | 349,74 | 369,46 | 343,40 | 366,80 | 4,01% | 607.028,00 |
| 18.09.2026 | 347,65 | 360,59 | 346,08 | 352,67 | 1,58% | 1.355.289,00 |
| 17.09.2026 | 347,46 | 353,96 | 346,51 | 347,20 | -0,39% | 434.070,00 |
| 16.09.2026 | 365,58 | 367,64 | 347,27 | 348,57 | -6,21% | 463.020,00 |
| 15.09.2026 | 369,93 | 376,83 | 367,08 | 371,63 | 1,74% | 286.866,00 |
| 14.09.2026 | 375,40 | 381,43 | 363,66 | 365,27 | -1,04% | 347.091,00 |
| 11.09.2026 | 363,01 | 371,08 | 363,01 | 369,10 | 0,82% | 270.991,00 |
| 10.09.2026 | 376,23 | 377,60 | 365,01 | 366,10 | -2,13% | 309.807,00 |
| 09.09.2026 | 384,50 | 393,00 | 373,00 | 374,06 | -2,05% | 310.284,00 |
| 08.09.2026 | 369,47 | 383,93 | 368,36 | 381,90 | 5,37% | 332.176,00 |
| 04.09.2026 | 360,31 | 367,07 | 358,01 | 362,42 | -1,11% | 272.075,00 |
| 03.09.2026 | 370,15 | 370,26 | 363,34 | 366,50 | -0,22% | 272.148,00 |
| 02.09.2026 | 367,00 | 368,79 | 361,54 | 367,32 | -0,71% | 279.515,00 |
| 01.09.2026 | 377,14 | 377,38 | 365,00 | 369,93 | -1,18% | 267.989,00 |
| 31.08.2026 | 370,00 | 376,00 | 366,61 | 374,34 | 2,73% | 390.620,00 |
| 28.08.2026 | 370,79 | 376,00 | 361,60 | 364,38 | -1,44% | 200.162,00 |
| 27.08.2026 | 369,21 | 371,71 | 363,70 | 369,71 | 0,08% | 274.680,00 |
| 26.08.2026 | 369,58 | 383,04 | 367,80 | 369,40 | -0,91% | 289.470,00 |
| 25.08.2026 | 367,16 | 376,54 | 365,16 | 372,79 | -0,18% | 243.064,00 |
| 24.08.2026 | 377,57 | 386,12 | 369,67 | 373,45 | -2,66% | 347.738,00 |
| 21.08.2026 | 373,64 | 386,36 | 372,47 | 383,64 | 3,81% | 330.500,00 |
| 20.08.2026 | 376,85 | 396,78 | 357,68 | 369,56 | -0,97% | 1.095.866,00 |
| 19.08.2026 | 370,00 | 375,92 | 367,99 | 373,18 | 2,14% | 357.190,00 |
| 18.08.2026 | 363,01 | 366,80 | 357,28 | 365,36 | 1,27% | 333.028,00 |
| 17.08.2026 | 359,36 | 364,00 | 352,75 | 360,79 | 0,63% | 256.499,00 |
| 14.08.2026 | 348,03 | 361,28 | 347,05 | 358,52 | 3,31% | 326.364,00 |
| 13.08.2026 | 336,48 | 350,52 | 335,10 | 347,04 | 1,25% | 372.707,00 |
| 12.08.2026 | 360,87 | 362,99 | 339,50 | 342,77 | -6,08% | 505.240,00 |
| 11.08.2026 | 350,00 | 368,97 | 347,65 | 364,97 | 4,15% | 461.439,00 |
| 10.08.2026 | 346,30 | 353,83 | 340,23 | 350,44 | 2,87% | 473.783,00 |
| 07.08.2026 | 360,84 | 360,84 | 340,58 | 340,65 | -4,21% | 491.851,00 |
| 06.08.2026 | 394,23 | 394,23 | 346,53 | 355,64 | -6,87% | 817.164,00 |
| 05.08.2026 | 396,27 | 397,10 | 379,53 | 381,88 | -3,45% | 350.364,00 |
| 04.08.2026 | 405,35 | 411,46 | 394,72 | 395,52 | -2,62% | 368.253,00 |
| 03.08.2026 | 389,06 | 406,48 | 385,33 | 406,15 | 0,89% | 365.973,00 |
| 31.07.2026 | 395,36 | 407,70 | 394,85 | 402,58 | 2,11% | 391.649,00 |
| 30.07.2026 | 386,00 | 395,84 | 377,83 | 394,25 | 1,24% | 267.408,00 |
| 29.07.2026 | 397,48 | 399,02 | 387,77 | 389,41 | 0,00% | 257.755,00 |
| 28.07.2026 | 396,04 | 398,62 | 387,01 | 389,42 | -1,82% | 331.897,00 |
| 27.07.2026 | 415,96 | 421,16 | 395,61 | 396,62 | -5,44% | 265.757,00 |
| 24.07.2026 | 423,97 | 429,86 | 419,03 | 419,44 | -1,44% | 183.536,00 |
| 23.07.2026 | 436,93 | 437,30 | 422,65 | 425,55 | -1,74% | 229.065,00 |
| 22.07.2026 | 420,16 | 435,32 | 419,97 | 433,10 | 3,39% | 322.217,00 |
| 21.07.2026 | 408,04 | 420,26 | 408,00 | 418,91 | 3,21% | 232.092,00 |
| 20.07.2026 | 415,35 | 419,52 | 405,39 | 405,87 | -2,36% | 251.061,00 |
| 17.07.2026 | 421,80 | 429,78 | 406,46 | 415,70 | -0,08% | 319.202,00 |
| 16.07.2026 | 413,14 | 423,00 | 404,19 | 416,05 | 0,63% | 221.600,00 |
| 15.07.2026 | 418,93 | 423,87 | 410,22 | 413,44 | -0,60% | 193.478,00 |
| 14.07.2026 | 410,00 | 416,44 | 401,99 | 415,93 | 1,71% | 235.375,00 |
| 13.07.2026 | 405,00 | 416,85 | 402,40 | 408,92 | 2,79% | 301.624,00 |
| 10.07.2026 | 390,00 | 397,95 | 385,00 | 397,82 | 1,80% | 229.211,00 |
| 09.07.2026 | 393,36 | 403,30 | 390,17 | 390,77 | -0,96% | 294.141,00 |
| 08.07.2026 | 406,74 | 407,10 | 390,00 | 394,57 | -2,03% | 390.583,00 |
| 07.07.2026 | 404,90 | 406,71 | 395,90 | 402,76 | -0,01% | 298.567,00 |
| 06.07.2026 | 405,62 | 411,25 | 402,09 | 402,80 | -1,08% | 347.256,00 |
| 02.07.2026 | 417,45 | 421,03 | 397,51 | 407,20 | -1,88% | 486.667,00 |
| 01.07.2026 | 434,00 | 444,00 | 414,80 | 415,02 | -5,17% | 479.542,00 |
| 30.06.2026 | 425,00 | 440,28 | 421,94 | 437,64 | 4,20% | 813.425,00 |
| 29.06.2026 | 398,34 | 421,19 | 396,14 | 419,98 | 6,11% | 519.929,00 |
| 26.06.2026 | 380,80 | 403,30 | 380,80 | 395,79 | 1,21% | 520.955,00 |
| 25.06.2026 | 375,60 | 393,24 | 374,70 | 391,04 | 3,57% | 378.204,00 |
| 24.06.2026 | 366,33 | 378,72 | 364,56 | 377,56 | 2,07% | 360.682,00 |
| 23.06.2026 | 352,88 | 379,00 | 352,85 | 369,90 | 2,43% | 499.467,00 |
| 22.06.2026 | 356,48 | 361,24 | 348,46 | 361,11 | 1,38% | 508.409,00 |
| 19.06.2026 | 357,03 | 357,04 | 356,17 | 356,20 | 0,31% | - |
| 18.06.2026 | 354,51 | 359,25 | 351,81 | 355,11 | 0,18% | 994.869,00 |
| 17.06.2026 | 357,01 | 361,99 | 352,00 | 354,48 | -0,52% | 335.604,00 |
| 16.06.2026 | 357,18 | 363,85 | 354,08 | 356,35 | -1,77% | 360.623,00 |
| 15.06.2026 | 366,90 | 372,88 | 361,92 | 362,78 | -4,26% | 440.755,00 |
| 12.06.2026 | 367,50 | 389,65 | 366,60 | 378,91 | 2,53% | 341.541,00 |
| 11.06.2026 | 379,76 | 380,89 | 367,46 | 369,55 | -1,50% | 499.158,00 |
| 10.06.2026 | 381,67 | 389,41 | 375,11 | 375,18 | -1,81% | 376.441,00 |
| 09.06.2026 | 394,95 | 404,44 | 380,88 | 382,11 | -3,54% | 368.585,00 |
| 08.06.2026 | 392,00 | 405,82 | 390,74 | 396,14 | 1,63% | 270.086,00 |
| 05.06.2026 | 400,94 | 400,94 | 386,77 | 389,79 | -4,16% | 291.127,00 |
| 04.06.2026 | 402,24 | 413,69 | 397,63 | 406,73 | -0,01% | 421.883,00 |
| 03.06.2026 | 373,00 | 411,02 | 372,15 | 406,76 | 9,69% | 485.484,00 |
| 02.06.2026 | 369,96 | 375,25 | 361,20 | 370,82 | 0,70% | 456.590,00 |
| 01.06.2026 | 392,45 | 396,11 | 368,05 | 368,23 | -6,30% | 519.365,00 |
| 29.05.2026 | 395,00 | 400,16 | 391,45 | 393,00 | -2,07% | 1.343.007,00 |