1.008,736$
-0,24%
Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 917,00 | 1.048,88 | 917,00 | 1.011,13 | 10,02% | 324.985,00 |
| 05.11.2025 | 910,11 | 936,76 | 907,08 | 919,05 | 0,51% | 94.006,00 |
| 04.11.2025 | 914,30 | 923,70 | 900,02 | 914,43 | -1,11% | 88.774,00 |
| 03.11.2025 | 943,00 | 943,41 | 916,34 | 924,66 | -1,98% | 104.945,00 |
| 31.10.2025 | 925,91 | 950,00 | 925,91 | 943,38 | 1,60% | 167.101,00 |
| 30.10.2025 | 925,70 | 948,75 | 925,70 | 928,50 | 0,44% | 110.337,00 |
| 29.10.2025 | 915,00 | 940,69 | 911,19 | 924,40 | 1,03% | 95.645,00 |
| 28.10.2025 | 927,00 | 929,63 | 913,06 | 915,01 | -1,55% | 78.607,00 |
| 27.10.2025 | 922,09 | 941,36 | 922,09 | 929,40 | 0,08% | 65.254,00 |
| 24.10.2025 | 945,00 | 952,26 | 928,33 | 928,63 | -1,01% | 72.861,00 |
| 23.10.2025 | 953,15 | 954,46 | 936,40 | 938,11 | 1,32% | 75.511,00 |
| 22.10.2025 | 930,88 | 937,03 | 909,82 | 925,86 | -0,30% | 141.381,00 |
| 21.10.2025 | 929,86 | 949,91 | 928,63 | 928,63 | -0,62% | 94.478,00 |
| 20.10.2025 | 948,59 | 953,25 | 932,96 | 934,46 | -0,33% | 128.122,00 |
| 17.10.2025 | 941,84 | 941,84 | 920,95 | 937,52 | -0,07% | - |
| 16.10.2025 | 927,00 | 944,84 | 919,32 | 938,18 | 1,23% | 155.295,00 |
| 15.10.2025 | 915,00 | 943,44 | 915,00 | 926,75 | 2,12% | 146.869,00 |
| 14.10.2025 | 874,30 | 920,71 | 862,53 | 907,52 | 1,71% | 138.564,00 |
| 13.10.2025 | 897,62 | 911,25 | 890,13 | 892,23 | 0,34% | 105.764,00 |
| 10.10.2025 | 900,00 | 911,26 | 880,00 | 889,25 | -2,26% | 137.234,00 |
| 09.10.2025 | 950,72 | 962,21 | 906,25 | 909,79 | -4,53% | 124.154,00 |
| 08.10.2025 | 965,91 | 965,91 | 930,00 | 952,92 | -0,70% | 121.351,00 |
| 07.10.2025 | 975,40 | 975,40 | 947,27 | 959,61 | -1,62% | 81.874,00 |
| 06.10.2025 | 954,02 | 983,23 | 947,17 | 975,40 | 3,12% | 135.827,00 |
| 03.10.2025 | 968,05 | 980,00 | 943,92 | 945,89 | -2,26% | 115.028,00 |
| 02.10.2025 | 957,82 | 975,79 | 954,02 | 967,74 | 1,02% | 122.507,00 |
| 01.10.2025 | 928,23 | 963,31 | 926,61 | 957,98 | 2,61% | 132.867,00 |
| 30.09.2025 | 909,93 | 937,47 | 905,67 | 933,64 | 1,41% | 122.110,00 |
| 29.09.2025 | 945,93 | 945,93 | 917,99 | 920,64 | -3,53% | 95.326,00 |
| 26.09.2025 | 926,45 | 962,67 | 926,45 | 954,28 | 3,10% | 127.516,00 |
| 25.09.2025 | 934,83 | 936,79 | 918,73 | 925,57 | -1,01% | 98.685,00 |
| 24.09.2025 | 946,01 | 960,97 | 934,30 | 935,00 | 0,40% | 130.910,00 |
| 23.09.2025 | 877,80 | 937,00 | 877,80 | 931,28 | 6,19% | 219.449,00 |
| 22.09.2025 | 868,43 | 886,20 | 860,03 | 876,96 | 0,21% | 153.496,00 |
| 19.09.2025 | 908,95 | 912,36 | 869,69 | 875,10 | -4,18% | 426.880,00 |
| 18.09.2025 | 915,77 | 931,83 | 911,82 | 913,27 | 0,03% | 128.952,00 |
| 17.09.2025 | 930,38 | 943,33 | 913,00 | 913,00 | -2,42% | 150.329,00 |
| 16.09.2025 | 926,53 | 944,14 | 926,38 | 935,67 | 1,32% | 109.564,00 |
| 15.09.2025 | 942,36 | 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 | 902,45 | 917,28 | 895,73 | 912,58 | 2,63% | 142.403,00 |
| 05.09.2025 | 915,55 | 925,16 | 889,05 | 889,19 | -4,28% | 137.734,00 |
| 04.09.2025 | 901,56 | 928,93 | 901,37 | 928,93 | 2,14% | 90.339,00 |
| 03.09.2025 | 934,34 | 934,34 | 909,38 | 909,48 | -3,49% | 105.641,00 |
| 02.09.2025 | 931,24 | 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 | 911,07 | 929,23 | 905,48 | 921,89 | 1,45% | 143.242,00 |
| 27.08.2025 | 902,64 | 920,53 | 902,64 | 908,70 | -0,26% | 108.695,00 |
| 26.08.2025 | 897,76 | 911,61 | 888,84 | 911,04 | 1,15% | 238.768,00 |
| 25.08.2025 | 914,30 | 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 | 891,41 | 896,26 | 873,32 | 880,28 | -1,62% | 130.844,00 |
| 20.08.2025 | 903,00 | 908,12 | 892,22 | 894,77 | -0,82% | 104.087,00 |
| 19.08.2025 | 890,00 | 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 | 877,58 | 926,31 | 870,00 | 912,55 | 3,42% | 200.836,00 |
| 13.08.2025 | 855,00 | 883,75 | 845,56 | 882,39 | 2,99% | 155.711,00 |
| 12.08.2025 | 852,27 | 865,84 | 847,58 | 856,81 | 0,23% | 119.854,00 |
| 11.08.2025 | 865,78 | 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 | 958,33 | 961,00 | 863,61 | 867,46 | -8,75% | 300.884,00 |
| 06.08.2025 | 969,50 | 969,50 | 947,00 | 950,62 | -0,85% | 128.134,00 |
| 05.08.2025 | 953,10 | 965,94 | 939,97 | 958,81 | 0,71% | 130.350,00 |
| 04.08.2025 | 935,76 | 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 | 978,30 | 987,20 | 961,50 | 968,13 | -1,82% | 159.943,00 |
| 30.07.2025 | 991,97 | 997,69 | 978,73 | 986,09 | -0,76% | 150.477,00 |
| 29.07.2025 | 978,62 | 996,03 | 959,00 | 993,62 | 1,75% | 129.171,00 |
| 28.07.2025 | 990,20 | 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 | 926,54 | 973,04 | 907,82 | 969,44 | 4,10% | 316.813,00 |
| 23.07.2025 | 937,80 | 941,65 | 916,72 | 931,28 | -0,65% | 217.023,00 |
| 22.07.2025 | 975,00 | 975,00 | 930,21 | 937,37 | -3,36% | 253.957,00 |
| 21.07.2025 | 1.001,82 | 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 | 981,69 | 992,95 | 958,75 | 986,66 | 0,41% | 194.914,00 |
| 15.07.2025 | 1.040,15 | 1.040,15 | 981,20 | 982,65 | -5,30% | 174.639,00 |
| 14.07.2025 | 1.035,01 | 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 | 1.040,95 | 1.051,18 | 1.030,27 | 1.051,03 | 0,33% | 126.594,00 |
| 09.07.2025 | 1.051,92 | 1.054,03 | 1.030,91 | 1.047,55 | 0,10% | 89.811,00 |
| 08.07.2025 | 1.032,99 | 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 | 1.071,91 | 1.079,00 | 1.048,91 | 1.071,95 | 0,31% | 104.279,00 |
| 01.07.2025 | 1.055,16 | 1.076,24 | 1.039,55 | 1.068,68 | 1,16% | 127.807,00 |
| 30.06.2025 | 1.059,56 | 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 | 1.064,03 | 1.064,03 | 1.030,01 | 1.036,28 | -2,23% | 123.987,00 |
| 24.06.2025 | 1.031,39 | 1.069,36 | 1.021,37 | 1.059,94 | 0,95% | 187.685,00 |
| 23.06.2025 | 1.099,00 | 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 | 1.105,20 | 1.119,20 | 1.078,30 | 1.087,60 | -0,49% | 154.578,00 |