11,852€
-0,64%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,93 | 11,95 | 11,83 | 11,86 | -0,57% | - |
| 02.09.2025 | 11,83 | 11,93 | 11,83 | 11,93 | 0,98% | - |
| 01.09.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -0,86% | - |
| 29.08.2025 | 11,96 | 11,96 | 11,91 | 11,91 | -0,03% | - |
| 28.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,24% | - |
| 27.08.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,78% | - |
| 26.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,36% | - |
| 25.08.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 1,44% | - |
| 22.08.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,18% | - |
| 21.08.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,09% | - |
| 20.08.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -2,44% | - |
| 19.08.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,22% | - |
| 18.08.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -4,39% | - |
| 15.08.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,08% | - |
| 14.08.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,03% | - |
| 13.08.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,29% | - |
| 12.08.2025 | 12,28 | 12,29 | 12,28 | 12,29 | -0,13% | - |
| 11.08.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,05% | - |
| 08.08.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,02% | - |
| 07.08.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -1,69% | - |
| 06.08.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 0,80% | - |
| 05.08.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,09% | - |
| 04.08.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -1,60% | - |
| 01.08.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,63% | - |
| 31.07.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,29% | - |
| 30.07.2025 | 12,95 | 13,00 | 12,95 | 13,00 | -1,53% | - |
| 29.07.2025 | 12,84 | 13,20 | 12,84 | 13,20 | 3,77% | 50,00 |
| 28.07.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 3,03% | - |
| 25.07.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 2,17% | - |
| 24.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,10% | - |
| 23.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,15% | - |
| 22.07.2025 | 11,90 | 12,08 | 11,90 | 12,08 | -1,52% | 278,00 |
| 21.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,29% | - |
| 18.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,74% | - |
| 17.07.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,12% | - |
| 16.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,87% | - |
| 15.07.2025 | 12,10 | 12,18 | 12,10 | 12,18 | 1,72% | 28,00 |
| 14.07.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,57% | - |
| 11.07.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,40% | - |
| 10.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,26% | - |
| 09.07.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,82% | - |
| 08.07.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,91% | - |
| 07.07.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,10% | - |
| 04.07.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,25% | - |
| 03.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,29% | - |
| 02.07.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,12% | - |
| 01.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -0,79% | - |
| 30.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,44% | - |
| 27.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,30% | - |
| 26.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -2,14% | - |
| 25.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -2,47% | - |
| 24.06.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -4,10% | - |
| 23.06.2025 | 12,56 | 12,82 | 12,56 | 12,82 | 1,59% | 315,00 |
| 20.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,57% | - |
| 19.06.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 2,11% | - |
| 18.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 2,39% | - |
| 17.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,31% | - |
| 16.06.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 1,79% | - |
| 13.06.2025 | 11,98 | 11,98 | 11,96 | 11,96 | 0,08% | - |
| 12.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,22% | - |
| 11.06.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,02% | - |
| 10.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,32% | - |
| 09.06.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 2,09% | - |
| 06.06.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,79% | - |
| 05.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -1,58% | - |
| 04.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,68% | - |
| 03.06.2025 | 11,51 | 11,70 | 11,51 | 11,70 | 2,90% | 125,00 |
| 02.06.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,72% | - |
| 30.05.2025 | 11,55 | 11,55 | 11,45 | 11,45 | -3,00% | - |
| 29.05.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 1,90% | - |
| 28.05.2025 | 11,56 | 11,71 | 11,56 | 11,59 | 0,68% | 25,00 |
| 27.05.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,40% | - |
| 26.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,95% | - |
| 23.05.2025 | 11,38 | 11,38 | 11,35 | 11,35 | -0,33% | - |
| 22.05.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,05% | - |
| 21.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,43% | - |
| 20.05.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,83% | - |
| 19.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,54% | - |
| 16.05.2025 | 11,87 | 12,09 | 11,87 | 12,09 | -0,13% | - |
| 15.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,25% | - |
| 14.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,96% | - |
| 13.05.2025 | 12,07 | 12,50 | 12,07 | 12,50 | 6,17% | 1.614,00 |
| 12.05.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 4,25% | - |
| 09.05.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 7,87% | - |
| 08.05.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,65% | - |
| 07.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,46% | - |
| 06.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -1,76% | - |
| 05.05.2025 | 10,84 | 11,00 | 10,68 | 10,68 | 0,74% | 993,00 |
| 02.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,12% | - |
| 30.04.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -4,29% | - |
| 29.04.2025 | 11,02 | 11,20 | 11,02 | 11,20 | 4,73% | 1.057,00 |
| 28.04.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 0,11% | - |
| 25.04.2025 | 10,76 | 10,76 | 10,68 | 10,68 | -0,52% | - |
| 24.04.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,88% | - |
| 23.04.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 4,75% | - |
| 22.04.2025 | 10,42 | 10,45 | 10,42 | 10,45 | -2,95% | 300,00 |
| 17.04.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 4,24% | - |
| 16.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,60% | - |
| 15.04.2025 | 10,30 | 10,50 | 10,30 | 10,50 | -0,61% | - |
| 14.04.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 2,70% | - |