78,570$
3,27%
Echtzeit-Aktienkurs LandBridge Co LLC
Bid:
Ask:
Aktienkurse zur LandBridge Co LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 75,91 | 78,83 | 75,24 | 78,63 | 3,35% | 418.779,00 |
| 21.05.2026 | 76,95 | 77,30 | 75,76 | 76,08 | 0,37% | 373.394,00 |
| 20.05.2026 | 75,44 | 79,00 | 75,00 | 75,80 | 0,17% | 418.476,00 |
| 19.05.2026 | 73,28 | 75,71 | 71,56 | 75,67 | 4,66% | 484.700,00 |
| 18.05.2026 | 69,20 | 73,95 | 68,87 | 72,30 | 3,72% | 635.113,00 |
| 15.05.2026 | 67,81 | 69,73 | 66,85 | 69,71 | 3,27% | 307.902,00 |
| 14.05.2026 | 68,36 | 68,36 | 65,35 | 67,50 | 0,21% | 370.543,00 |
| 13.05.2026 | 68,21 | 68,52 | 65,23 | 67,36 | -0,94% | 265.995,00 |
| 12.05.2026 | 67,91 | 70,00 | 67,34 | 68,00 | 1,13% | 291.203,00 |
| 11.05.2026 | 66,09 | 68,24 | 65,50 | 67,24 | 3,48% | 328.419,00 |
| 08.05.2026 | 63,80 | 65,08 | 62,67 | 64,98 | 1,58% | 276.994,00 |
| 07.05.2026 | 64,02 | 67,61 | 61,05 | 63,97 | -3,08% | 514.555,00 |
| 06.05.2026 | 64,40 | 66,24 | 63,00 | 66,00 | -0,21% | 378.697,00 |
| 05.05.2026 | 65,11 | 66,37 | 63,63 | 66,14 | 1,64% | 300.791,00 |
| 04.05.2026 | 66,18 | 66,49 | 64,78 | 65,07 | -1,51% | 619.325,00 |
| 01.05.2026 | 68,49 | 69,81 | 65,29 | 66,07 | -3,87% | 423.135,00 |
| 30.04.2026 | 67,66 | 69,79 | 66,07 | 68,73 | 0,04% | 419.118,00 |
| 29.04.2026 | 68,93 | 71,71 | 68,57 | 68,70 | 1,13% | 292.396,00 |
| 28.04.2026 | 70,26 | 70,86 | 67,81 | 67,93 | -1,71% | 99.544,00 |
| 27.04.2026 | 68,74 | 70,47 | 68,74 | 69,11 | 1,20% | 120.365,00 |
| 24.04.2026 | 69,94 | 69,99 | 67,13 | 68,29 | -1,97% | 157.635,00 |
| 23.04.2026 | 67,80 | 70,44 | 67,16 | 69,66 | 2,68% | 169.308,00 |
| 22.04.2026 | 67,78 | 68,80 | 67,24 | 67,84 | 1,65% | 115.954,00 |
| 21.04.2026 | 67,95 | 68,60 | 66,70 | 66,74 | -1,48% | 188.009,00 |
| 20.04.2026 | 67,38 | 67,99 | 66,21 | 67,74 | 0,76% | 187.681,00 |
| 17.04.2026 | 67,22 | 67,98 | 65,12 | 67,23 | -3,18% | 319.267,00 |
| 16.04.2026 | 68,49 | 69,85 | 68,20 | 69,44 | 2,71% | 216.779,00 |
| 15.04.2026 | 66,39 | 68,36 | 66,03 | 67,61 | 2,32% | 165.168,00 |
| 14.04.2026 | 67,68 | 68,31 | 65,89 | 66,08 | -2,05% | 220.471,00 |
| 13.04.2026 | 68,06 | 70,76 | 67,11 | 67,46 | -0,81% | 309.822,00 |
| 10.04.2026 | 64,42 | 68,80 | 64,00 | 68,01 | 6,47% | 526.881,00 |
| 09.04.2026 | 68,97 | 68,97 | 61,32 | 63,88 | -6,98% | 898.893,00 |
| 08.04.2026 | 69,69 | 70,97 | 67,69 | 68,67 | -3,77% | 301.796,00 |
| 07.04.2026 | 68,50 | 71,62 | 68,13 | 71,36 | 4,40% | 191.896,00 |
| 06.04.2026 | 68,77 | 71,47 | 68,00 | 68,35 | -1,27% | 192.648,00 |
| 02.04.2026 | 67,08 | 71,12 | 66,35 | 69,23 | 4,62% | 336.800,00 |
| 01.04.2026 | 68,52 | 69,95 | 65,80 | 66,17 | -4,17% | 564.247,00 |
| 31.03.2026 | 69,25 | 70,52 | 67,76 | 69,05 | 1,50% | 610.407,00 |
| 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 |