69,020$
1,46%
Echtzeit-Aktienkurs LandBridge Co LLC
Bid:
Ask:
Aktienkurse zur LandBridge Co LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 69,25 | 70,52 | 67,76 | 69,05 | 1,50% | 597.407,00 |
| 30.03.2026 | 72,24 | 73,05 | 67,35 | 68,03 | -5,54% | 443.658,00 |
| 27.03.2026 | 72,86 | 73,87 | 71,51 | 72,02 | -1,03% | 278.264,00 |
| 26.03.2026 | 73,25 | 75,48 | 72,20 | 72,77 | 1,04% | 271.432,00 |
| 25.03.2026 | 73,17 | 73,98 | 71,64 | 72,02 | -0,50% | 268.405,00 |
| 24.03.2026 | 72,25 | 75,15 | 71,84 | 72,38 | 0,10% | 285.122,00 |
| 23.03.2026 | 70,95 | 73,71 | 70,00 | 72,31 | 1,92% | 360.632,00 |
| 20.03.2026 | 70,00 | 73,04 | 68,96 | 70,95 | -0,14% | 736.583,00 |
| 19.03.2026 | 77,74 | 77,74 | 70,00 | 71,05 | -8,51% | 935.705,00 |
| 18.03.2026 | 78,01 | 79,74 | 77,00 | 77,66 | 0,32% | 518.008,00 |
| 17.03.2026 | 71,91 | 78,39 | 71,88 | 77,41 | 8,81% | 720.535,00 |
| 16.03.2026 | 75,33 | 75,33 | 70,68 | 71,14 | -4,88% | 536.467,00 |
| 13.03.2026 | 73,05 | 76,47 | 72,84 | 74,79 | 2,85% | 339.766,00 |
| 12.03.2026 | 69,87 | 73,56 | 69,51 | 72,72 | 2,86% | 354.828,00 |
| 11.03.2026 | 70,43 | 71,43 | 69,57 | 70,70 | -0,04% | 239.749,00 |
| 10.03.2026 | 73,00 | 73,42 | 69,77 | 70,73 | -3,48% | 300.380,00 |
| 09.03.2026 | 72,40 | 74,51 | 70,16 | 73,28 | 1,23% | 488.111,00 |
| 06.03.2026 | 74,22 | 75,78 | 72,21 | 72,39 | -2,88% | 529.839,00 |
| 05.03.2026 | 74,00 | 75,92 | 71,61 | 74,54 | 0,05% | 436.959,00 |
| 04.03.2026 | 73,35 | 75,95 | 72,01 | 74,50 | 1,60% | 307.901,00 |
| 03.03.2026 | 72,83 | 74,24 | 70,54 | 73,33 | -0,91% | 377.094,00 |
| 02.03.2026 | 75,24 | 76,00 | 73,22 | 74,00 | -0,67% | 517.581,00 |
| 27.02.2026 | 74,98 | 75,45 | 72,79 | 74,50 | 0,08% | 981.150,00 |
| 26.02.2026 | 69,55 | 76,08 | 67,50 | 74,44 | 13,70% | 1.050.863,00 |
| 25.02.2026 | 67,11 | 67,22 | 64,08 | 65,47 | -0,80% | 456.173,00 |
| 24.02.2026 | 66,24 | 66,99 | 64,73 | 66,00 | -0,69% | 367.521,00 |
| 23.02.2026 | 68,20 | 70,35 | 65,41 | 66,46 | -3,01% | 525.994,00 |
| 20.02.2026 | 66,70 | 68,89 | 65,25 | 68,52 | 2,42% | 538.320,00 |
| 19.02.2026 | 63,22 | 68,28 | 61,77 | 66,90 | 6,63% | 631.790,00 |
| 18.02.2026 | 64,41 | 65,22 | 62,30 | 62,74 | -1,85% | 450.021,00 |
| 17.02.2026 | 65,05 | 65,54 | 61,10 | 63,92 | -2,04% | 503.775,00 |
| 13.02.2026 | 59,98 | 65,49 | 59,84 | 65,25 | 9,33% | 757.161,00 |
| 12.02.2026 | 61,82 | 63,96 | 59,05 | 59,68 | -3,60% | 443.921,00 |
| 11.02.2026 | 59,63 | 62,54 | 57,52 | 61,91 | 6,30% | 692.574,00 |
| 10.02.2026 | 57,65 | 58,73 | 56,36 | 58,24 | 2,18% | 579.094,00 |
| 09.02.2026 | 56,72 | 57,52 | 54,55 | 57,00 | 0,49% | 401.030,00 |
| 06.02.2026 | 55,36 | 57,55 | 54,36 | 56,72 | 3,92% | 910.282,00 |
| 05.02.2026 | 55,24 | 55,50 | 53,26 | 54,58 | -1,62% | 485.147,00 |
| 04.02.2026 | 55,14 | 55,85 | 53,38 | 55,48 | 2,51% | 784.838,00 |
| 03.02.2026 | 54,67 | 55,73 | 53,15 | 54,12 | -0,33% | 521.934,00 |
| 02.02.2026 | 56,00 | 56,89 | 54,09 | 54,30 | -5,50% | 381.086,00 |
| 30.01.2026 | 58,99 | 59,01 | 55,35 | 57,46 | -3,77% | 295.739,00 |
| 29.01.2026 | 59,85 | 60,89 | 57,81 | 59,71 | 1,96% | 362.187,00 |
| 28.01.2026 | 57,00 | 59,22 | 56,36 | 58,56 | 3,79% | 1.047.828,00 |
| 27.01.2026 | 56,00 | 57,26 | 54,60 | 56,42 | -1,09% | 499.265,00 |
| 26.01.2026 | 60,38 | 60,73 | 56,21 | 57,04 | -5,70% | 464.352,00 |
| 23.01.2026 | 61,28 | 64,00 | 59,71 | 60,49 | 1,24% | 406.258,00 |
| 22.01.2026 | 59,89 | 61,38 | 59,06 | 59,75 | 2,14% | 698.110,00 |
| 21.01.2026 | 57,40 | 60,15 | 57,25 | 58,50 | 2,25% | 532.760,00 |
| 20.01.2026 | 59,98 | 60,41 | 57,13 | 57,21 | -5,75% | 371.876,00 |
| 16.01.2026 | 59,97 | 60,72 | 58,11 | 60,70 | 1,57% | 223.226,00 |
| 15.01.2026 | 58,44 | 60,08 | 56,61 | 59,76 | 2,54% | 369.455,00 |
| 14.01.2026 | 56,00 | 59,08 | 55,80 | 58,28 | 5,24% | 515.519,00 |
| 13.01.2026 | 52,50 | 55,63 | 52,01 | 55,38 | 6,54% | 490.569,00 |
| 12.01.2026 | 50,29 | 52,83 | 48,81 | 51,98 | 2,97% | 498.422,00 |
| 09.01.2026 | 47,88 | 50,83 | 47,68 | 50,48 | 7,13% | 658.117,00 |
| 08.01.2026 | 44,06 | 48,51 | 43,75 | 47,12 | 6,61% | 732.867,00 |
| 07.01.2026 | 47,46 | 47,46 | 43,86 | 44,20 | -2,96% | 622.190,00 |
| 06.01.2026 | 46,30 | 46,65 | 45,12 | 45,55 | -2,38% | 584.895,00 |
| 05.01.2026 | 48,88 | 48,94 | 45,90 | 46,66 | -3,71% | 669.423,00 |
| 02.01.2026 | 49,49 | 50,49 | 47,14 | 48,46 | -1,08% | 613.515,00 |
| 31.12.2025 | 49,93 | 50,17 | 48,10 | 48,99 | -2,45% | 1.042.364,00 |
| 30.12.2025 | 51,50 | 51,88 | 49,94 | 50,22 | -2,39% | 694.872,00 |
| 29.12.2025 | 51,91 | 52,74 | 51,09 | 51,45 | -0,98% | 410.176,00 |
| 26.12.2025 | 52,98 | 53,00 | 51,50 | 51,96 | -2,15% | 261.658,00 |
| 24.12.2025 | 53,77 | 53,77 | 52,50 | 53,10 | 0,26% | 82.323,00 |
| 23.12.2025 | 53,66 | 54,11 | 52,29 | 52,96 | -1,03% | 254.454,00 |
| 22.12.2025 | 53,53 | 56,14 | 53,28 | 53,51 | 1,94% | 297.157,00 |
| 19.12.2025 | 52,82 | 53,92 | 52,15 | 52,49 | -0,21% | 574.062,00 |
| 18.12.2025 | 54,29 | 55,00 | 52,56 | 52,60 | -0,92% | 392.543,00 |
| 17.12.2025 | 51,00 | 53,80 | 50,34 | 53,09 | 5,23% | 411.508,00 |
| 16.12.2025 | 51,99 | 52,66 | 49,84 | 50,45 | -3,59% | 556.927,00 |
| 15.12.2025 | 55,52 | 57,30 | 51,15 | 52,33 | -5,22% | 396.544,00 |
| 12.12.2025 | 56,92 | 57,23 | 55,21 | 55,21 | -2,28% | 394.758,00 |
| 11.12.2025 | 56,11 | 57,04 | 55,01 | 56,50 | -0,23% | 355.482,00 |
| 10.12.2025 | 57,35 | 57,98 | 55,88 | 56,63 | -0,21% | 205.615,00 |
| 09.12.2025 | 57,00 | 58,01 | 56,01 | 56,75 | -1,44% | 201.310,00 |
| 08.12.2025 | 59,37 | 59,89 | 56,68 | 57,58 | -3,36% | 261.315,00 |
| 05.12.2025 | 59,31 | 61,41 | 59,31 | 59,58 | 0,39% | 210.679,00 |
| 04.12.2025 | 60,25 | 60,59 | 58,83 | 59,35 | -1,90% | 232.551,00 |
| 03.12.2025 | 55,25 | 60,70 | 54,88 | 60,50 | 9,62% | 499.393,00 |
| 02.12.2025 | 56,61 | 57,00 | 54,72 | 55,19 | -1,04% | 291.363,00 |
| 01.12.2025 | 56,00 | 56,46 | 54,84 | 55,77 | -2,07% | 213.855,00 |
| 28.11.2025 | 57,04 | 58,00 | 56,79 | 56,95 | 0,25% | 182.376,00 |
| 26.11.2025 | 55,06 | 58,18 | 55,06 | 56,81 | 1,27% | 389.121,00 |
| 25.11.2025 | 56,25 | 56,26 | 54,16 | 56,10 | -1,02% | 371.833,00 |
| 24.11.2025 | 58,37 | 58,37 | 55,62 | 56,68 | -1,27% | 486.053,00 |
| 21.11.2025 | 58,25 | 59,94 | 57,00 | 57,41 | -3,90% | 359.737,00 |
| 20.11.2025 | 66,32 | 66,50 | 59,07 | 59,74 | -7,58% | 485.003,00 |
| 19.11.2025 | 61,66 | 64,85 | 61,05 | 64,64 | 4,24% | 722.894,00 |
| 18.11.2025 | 61,09 | 62,25 | 56,42 | 62,01 | 0,21% | 1.368.517,00 |
| 17.11.2025 | 70,44 | 70,50 | 61,08 | 61,88 | -16,98% | 1.782.661,00 |
| 14.11.2025 | 72,44 | 77,73 | 71,13 | 74,54 | 1,96% | 372.200,00 |
| 13.11.2025 | 78,00 | 78,50 | 69,88 | 73,11 | -10,31% | 733.155,00 |
| 12.11.2025 | 84,23 | 84,55 | 77,73 | 81,51 | -4,72% | 435.075,00 |
| 11.11.2025 | 75,00 | 85,60 | 74,05 | 85,55 | 14,07% | 692.490,00 |
| 10.11.2025 | 69,85 | 75,00 | 69,78 | 75,00 | 8,44% | 487.358,00 |
| 07.11.2025 | 65,56 | 69,42 | 64,46 | 69,16 | 4,42% | 385.553,00 |
| 06.11.2025 | 62,50 | 66,63 | 61,73 | 66,23 | 8,15% | 434.174,00 |
| 05.11.2025 | 59,06 | 62,00 | 59,06 | 61,24 | 3,80% | 191.496,00 |