66,430$
-1,70%
Echtzeit-Aktienkurs LandBridge Co LLC
Bid:
Ask:
Aktienkurse zur LandBridge Co LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 67,50 | 68,30 | 65,30 | 66,38 | -1,78% | 549.225,00 |
| 30.06.2025 | 67,15 | 68,78 | 66,83 | 67,58 | 0,00% | 513.777,00 |
| 27.06.2025 | 68,45 | 70,42 | 66,69 | 67,58 | 0,07% | 768.006,00 |
| 26.06.2025 | 67,79 | 67,99 | 65,57 | 67,53 | 2,01% | 338.992,00 |
| 25.06.2025 | 69,24 | 69,47 | 66,10 | 66,20 | -4,24% | 312.683,00 |
| 24.06.2025 | 67,80 | 69,14 | 65,24 | 69,13 | 3,13% | 532.118,00 |
| 23.06.2025 | 68,93 | 69,29 | 66,31 | 67,03 | -2,62% | 462.650,00 |
| 20.06.2025 | 71,87 | 71,88 | 68,50 | 68,83 | -3,04% | 754.241,00 |
| 18.06.2025 | 70,74 | 71,05 | 69,21 | 70,99 | 0,81% | 237.984,00 |
| 17.06.2025 | 70,55 | 71,50 | 70,13 | 70,42 | -0,30% | 268.427,00 |
| 16.06.2025 | 73,35 | 74,50 | 70,54 | 70,63 | -2,58% | 229.638,00 |
| 13.06.2025 | 73,00 | 74,48 | 71,24 | 72,50 | -0,79% | 425.460,00 |
| 12.06.2025 | 70,47 | 73,10 | 70,11 | 73,08 | 3,22% | 327.467,00 |
| 11.06.2025 | 72,75 | 73,39 | 69,78 | 70,80 | -3,36% | 445.280,00 |
| 10.06.2025 | 72,93 | 73,89 | 71,62 | 73,26 | 0,36% | 508.031,00 |
| 09.06.2025 | 73,58 | 74,47 | 71,35 | 73,00 | -0,50% | 355.222,00 |
| 06.06.2025 | 73,36 | 74,30 | 71,50 | 73,37 | 2,04% | 389.104,00 |
| 05.06.2025 | 72,85 | 73,13 | 71,00 | 71,90 | -0,58% | 317.135,00 |
| 04.06.2025 | 73,46 | 73,50 | 71,00 | 72,32 | -0,47% | 335.303,00 |
| 03.06.2025 | 72,88 | 72,99 | 70,52 | 72,66 | -0,32% | 352.042,00 |
| 02.06.2025 | 70,90 | 72,90 | 70,47 | 72,89 | 2,02% | 305.868,00 |
| 30.05.2025 | 74,14 | 74,14 | 70,45 | 71,45 | -3,64% | 599.345,00 |
| 29.05.2025 | 77,00 | 77,00 | 72,41 | 74,15 | -2,61% | 406.562,00 |
| 28.05.2025 | 76,50 | 76,93 | 75,00 | 76,14 | 0,07% | 329.457,00 |
| 27.05.2025 | 80,24 | 80,41 | 75,34 | 76,09 | -2,97% | 511.369,00 |
| 23.05.2025 | 76,50 | 78,70 | 76,21 | 78,42 | 0,45% | 266.674,00 |
| 22.05.2025 | 79,18 | 79,94 | 75,28 | 78,07 | -3,08% | 656.789,00 |
| 21.05.2025 | 83,00 | 84,75 | 79,75 | 80,55 | -3,64% | 525.255,00 |
| 20.05.2025 | 86,00 | 87,60 | 83,06 | 83,59 | -0,95% | 495.662,00 |
| 19.05.2025 | 82,52 | 85,78 | 79,57 | 84,39 | -0,13% | 511.472,00 |
| 16.05.2025 | 81,99 | 85,22 | 81,31 | 84,50 | 5,20% | 504.293,00 |
| 15.05.2025 | 77,54 | 80,65 | 77,00 | 80,32 | 2,40% | 278.392,00 |
| 14.05.2025 | 79,37 | 81,83 | 77,91 | 78,44 | -0,65% | 479.935,00 |
| 13.05.2025 | 74,20 | 79,47 | 74,13 | 78,95 | 8,39% | 409.915,00 |
| 12.05.2025 | 73,56 | 73,98 | 71,13 | 72,84 | 3,82% | 329.703,00 |
| 09.05.2025 | 70,00 | 71,33 | 67,69 | 70,16 | 1,50% | 476.937,00 |
| 08.05.2025 | 75,67 | 78,13 | 69,04 | 69,12 | -11,37% | 849.772,00 |
| 07.05.2025 | 78,14 | 79,47 | 77,14 | 77,99 | -0,12% | 313.430,00 |
| 06.05.2025 | 76,03 | 79,36 | 76,03 | 78,08 | 1,79% | 237.824,00 |
| 05.05.2025 | 77,75 | 77,78 | 75,50 | 76,71 | -2,21% | 289.060,00 |
| 02.05.2025 | 76,50 | 78,85 | 76,11 | 78,44 | 4,66% | 285.318,00 |
| 01.05.2025 | 72,63 | 75,82 | 72,03 | 74,95 | 3,45% | 409.014,00 |
| 30.04.2025 | 72,04 | 73,27 | 69,00 | 72,45 | -2,45% | 320.826,00 |
| 29.04.2025 | 73,52 | 74,86 | 72,82 | 74,27 | 0,13% | 272.789,00 |
| 28.04.2025 | 72,15 | 74,95 | 71,43 | 74,17 | 3,01% | 595.958,00 |
| 25.04.2025 | 71,53 | 72,49 | 70,73 | 72,00 | 0,25% | 229.828,00 |
| 24.04.2025 | 70,00 | 72,50 | 70,00 | 71,82 | 2,63% | 331.328,00 |
| 23.04.2025 | 70,75 | 71,79 | 68,50 | 69,98 | 2,46% | 359.461,00 |
| 22.04.2025 | 66,89 | 69,88 | 66,88 | 68,30 | 4,42% | 347.847,00 |
| 21.04.2025 | 67,75 | 67,75 | 63,59 | 65,41 | -5,27% | 296.074,00 |
| 17.04.2025 | 67,91 | 70,94 | 67,74 | 69,05 | 2,07% | 276.637,00 |
| 16.04.2025 | 66,69 | 68,71 | 66,48 | 67,65 | 0,91% | 342.167,00 |
| 15.04.2025 | 67,79 | 69,55 | 66,35 | 67,04 | -1,30% | 219.658,00 |
| 14.04.2025 | 67,67 | 68,97 | 65,08 | 67,92 | 3,39% | 278.645,00 |
| 11.04.2025 | 62,72 | 66,51 | 61,01 | 65,69 | 4,52% | 327.681,00 |
| 10.04.2025 | 65,92 | 66,31 | 61,09 | 62,85 | -7,56% | 414.321,00 |
| 09.04.2025 | 59,31 | 70,77 | 56,04 | 67,99 | 12,40% | 769.056,00 |
| 08.04.2025 | 65,44 | 67,00 | 59,00 | 60,49 | -2,31% | 548.404,00 |
| 07.04.2025 | 55,15 | 65,79 | 54,54 | 61,92 | 3,82% | 1.092.334,00 |
| 04.04.2025 | 62,28 | 63,70 | 56,04 | 59,64 | -10,14% | 1.618.261,00 |
| 03.04.2025 | 69,15 | 70,74 | 65,17 | 66,37 | -10,96% | 916.528,00 |
| 02.04.2025 | 71,28 | 75,56 | 70,69 | 74,54 | 2,63% | 587.753,00 |
| 01.04.2025 | 71,42 | 73,69 | 68,99 | 72,63 | 0,96% | 530.151,00 |
| 31.03.2025 | 67,62 | 72,16 | 65,32 | 71,94 | 3,23% | 699.246,00 |
| 28.03.2025 | 75,74 | 75,74 | 67,53 | 69,69 | -8,62% | 1.019.369,00 |
| 27.03.2025 | 77,56 | 78,31 | 73,55 | 76,26 | -2,87% | 867.499,00 |
| 26.03.2025 | 80,11 | 82,68 | 77,28 | 78,51 | -0,85% | 935.505,00 |
| 25.03.2025 | 81,88 | 82,31 | 78,00 | 79,18 | -2,94% | 670.812,00 |
| 24.03.2025 | 78,71 | 82,33 | 78,10 | 81,58 | 5,88% | 600.223,00 |
| 21.03.2025 | 79,37 | 79,37 | 76,00 | 77,05 | -3,30% | 706.961,00 |
| 20.03.2025 | 79,49 | 84,21 | 77,41 | 79,68 | -0,65% | 761.279,00 |
| 19.03.2025 | 72,75 | 80,23 | 72,08 | 80,20 | 10,85% | 1.112.110,00 |
| 18.03.2025 | 73,05 | 74,09 | 71,50 | 72,35 | -1,78% | 237.499,00 |
| 17.03.2025 | 72,50 | 74,29 | 71,78 | 73,66 | 1,50% | 330.971,00 |
| 14.03.2025 | 68,69 | 72,62 | 67,46 | 72,57 | 7,61% | 349.866,00 |
| 13.03.2025 | 69,37 | 69,80 | 66,76 | 67,44 | -2,56% | 344.258,00 |
| 12.03.2025 | 70,00 | 70,81 | 67,79 | 69,21 | 1,45% | 450.560,00 |
| 11.03.2025 | 67,55 | 69,30 | 65,16 | 68,22 | 0,77% | 498.115,00 |
| 10.03.2025 | 66,00 | 68,50 | 64,65 | 67,70 | -0,03% | 636.442,00 |
| 07.03.2025 | 62,74 | 67,93 | 60,85 | 67,72 | 10,10% | 837.963,00 |
| 06.03.2025 | 62,90 | 64,42 | 59,06 | 61,51 | -6,09% | 1.262.528,00 |
| 05.03.2025 | 64,57 | 65,60 | 62,88 | 65,50 | 0,41% | 510.674,00 |
| 04.03.2025 | 62,15 | 66,67 | 61,53 | 65,23 | 1,97% | 607.592,00 |
| 03.03.2025 | 69,37 | 69,99 | 62,48 | 63,97 | -7,53% | 696.484,00 |
| 28.02.2025 | 64,15 | 69,82 | 63,07 | 69,18 | 6,61% | 706.888,00 |
| 27.02.2025 | 65,78 | 66,33 | 63,07 | 64,89 | 0,23% | 304.097,00 |
| 26.02.2025 | 62,81 | 64,96 | 62,25 | 64,74 | 5,49% | 487.464,00 |
| 25.02.2025 | 64,73 | 64,74 | 58,77 | 61,37 | -6,12% | 725.758,00 |
| 24.02.2025 | 66,15 | 66,63 | 62,03 | 65,37 | 0,25% | 512.643,00 |
| 21.02.2025 | 72,74 | 73,25 | 65,21 | 65,21 | -9,93% | 588.520,00 |
| 20.02.2025 | 71,60 | 73,04 | 69,64 | 72,40 | -1,21% | 547.237,00 |
| 19.02.2025 | 71,59 | 76,22 | 70,49 | 73,29 | 1,23% | 843.123,00 |
| 18.02.2025 | 71,00 | 72,50 | 70,00 | 72,40 | 3,43% | 335.717,00 |
| 14.02.2025 | 70,00 | 71,11 | 68,57 | 70,00 | 0,73% | 347.608,00 |
| 13.02.2025 | 70,02 | 70,13 | 67,28 | 69,49 | -0,59% | 348.037,00 |
| 12.02.2025 | 69,31 | 70,69 | 68,15 | 69,90 | -1,80% | 393.153,00 |
| 11.02.2025 | 72,07 | 73,44 | 70,34 | 71,18 | -3,09% | 422.601,00 |
| 10.02.2025 | 66,10 | 73,66 | 65,86 | 73,45 | 12,27% | 854.466,00 |
| 07.02.2025 | 67,01 | 68,22 | 64,53 | 65,42 | -1,87% | 333.721,00 |
| 06.02.2025 | 69,21 | 70,00 | 64,45 | 66,67 | -4,39% | 556.355,00 |