Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,29 | 15,29 | 15,29 | 15,29 | 4,87% | - |
| 25.02.2021 | 14,02 | 14,59 | 14,02 | 14,58 | -1,88% | - |
| 24.02.2021 | 14,28 | 15,25 | 13,60 | 14,86 | 4,10% | - |
| 23.02.2021 | 14,27 | 14,60 | 13,55 | 14,28 | -2,36% | - |
| 22.02.2021 | 14,39 | 15,52 | 14,01 | 14,62 | 5,64% | - |
| 19.02.2021 | 13,88 | 14,53 | 13,59 | 13,84 | 2,33% | - |
| 18.02.2021 | 13,96 | 14,23 | 13,16 | 13,53 | -2,10% | - |
| 17.02.2021 | 14,00 | 14,57 | 13,50 | 13,82 | -2,95% | - |
| 16.02.2021 | 14,23 | 14,57 | 13,74 | 14,24 | 3,11% | - |
| 12.02.2021 | 13,74 | 14,63 | 13,41 | 13,81 | 0,69% | - |
| 11.02.2021 | 13,84 | 14,11 | 0,00 | 13,71 | 2,20% | - |
| 10.02.2021 | 13,32 | 13,99 | 0,00 | 13,42 | 2,40% | - |
| 09.02.2021 | 13,52 | 13,55 | 12,45 | 13,10 | -2,46% | - |
| 08.02.2021 | 13,18 | 14,14 | 12,78 | 13,43 | 6,55% | - |
| 05.02.2021 | 12,93 | 13,28 | 12,57 | 12,61 | -6,42% | - |
| 04.02.2021 | 13,47 | 13,47 | 13,46 | 13,47 | 4,46% | - |
| 03.02.2021 | 12,78 | 13,22 | 12,52 | 12,90 | 1,86% | - |
| 02.02.2021 | 12,53 | 13,02 | 12,25 | 12,66 | 0,76% | - |
| 01.02.2021 | 12,41 | 12,87 | 12,00 | 12,57 | 4,23% | - |
| 29.01.2021 | 12,45 | 12,58 | 11,75 | 12,06 | -4,17% | - |
| 28.01.2021 | 12,56 | 13,17 | 12,18 | 12,58 | -0,12% | - |
| 27.01.2021 | 12,61 | 12,93 | 12,54 | 12,60 | 4,70% | - |
| 26.01.2021 | 12,03 | 12,03 | 12,03 | 12,03 | -4,14% | - |
| 25.01.2021 | 12,74 | 12,87 | 12,03 | 12,55 | 0,76% | - |
| 22.01.2021 | 12,61 | 12,67 | 12,11 | 12,46 | -2,92% | - |
| 21.01.2021 | 12,95 | 13,30 | 12,35 | 12,83 | -1,72% | - |
| 20.01.2021 | 13,22 | 13,49 | 12,78 | 13,06 | -0,99% | - |
| 19.01.2021 | 13,03 | 13,56 | 13,00 | 13,19 | 1,81% | - |
| 15.01.2021 | 13,13 | 13,57 | 12,78 | 12,95 | -1,52% | - |
| 14.01.2021 | 13,17 | 13,53 | 12,76 | 13,15 | 1,39% | - |
| 13.01.2021 | 13,06 | 13,07 | 12,56 | 12,97 | 0,86% | - |
| 12.01.2021 | 12,68 | 13,19 | 12,42 | 12,86 | 5,58% | - |
| 11.01.2021 | 12,28 | 12,51 | 12,10 | 12,18 | 1,46% | - |
| 08.01.2021 | 12,03 | 12,32 | 11,73 | 12,01 | 0,80% | - |
| 07.01.2021 | 12,02 | 12,24 | 11,68 | 11,91 | 0,85% | - |
| 06.01.2021 | 11,71 | 12,23 | 0,00 | 11,81 | 1,16% | - |
| 05.01.2021 | 11,59 | 11,88 | 11,29 | 11,68 | 2,59% | - |
| 04.01.2021 | 11,15 | 11,48 | 10,98 | 11,38 | 3,36% | - |
| 31.12.2020 | 11,38 | 11,44 | 10,81 | 11,01 | 1,94% | - |
| 30.12.2020 | 11,16 | 11,50 | 10,77 | 10,80 | -1,46% | - |
| 29.12.2020 | 11,07 | 11,40 | 10,69 | 10,96 | 0,78% | - |
| 28.12.2020 | 11,67 | 11,67 | 10,63 | 10,88 | -4,52% | - |
| 24.12.2020 | 12,13 | 12,13 | 11,06 | 11,39 | -0,44% | - |
| 23.12.2020 | 11,39 | 11,70 | 11,24 | 11,44 | 1,51% | - |
| 22.12.2020 | 11,42 | 11,72 | 11,14 | 11,27 | -1,70% | - |
| 21.12.2020 | 11,47 | 11,83 | 11,19 | 11,47 | -2,76% | - |
| 18.12.2020 | 11,74 | 12,19 | 11,38 | 11,79 | 0,64% | - |
| 17.12.2020 | 11,45 | 11,96 | 11,43 | 11,72 | 0,73% | - |
| 16.12.2020 | 11,79 | 12,09 | 11,41 | 11,63 | -0,85% | - |
| 15.12.2020 | 11,35 | 11,97 | 11,09 | 11,73 | 3,08% | - |
| 14.12.2020 | 11,38 | 11,91 | 11,18 | 11,38 | -2,40% | - |
| 11.12.2020 | 11,69 | 12,08 | 11,32 | 11,66 | -1,35% | - |
| 10.12.2020 | 11,52 | 12,11 | 11,51 | 11,82 | 3,82% | - |
| 09.12.2020 | 11,38 | 11,69 | 11,02 | 11,39 | -0,09% | - |
| 08.12.2020 | 11,51 | 11,51 | 11,40 | 11,40 | -2,65% | - |
| 07.12.2020 | 11,61 | 12,20 | 11,16 | 11,71 | -0,97% | - |
| 04.12.2020 | 11,52 | 12,04 | 11,45 | 11,82 | 5,35% | - |
| 03.12.2020 | 11,19 | 11,51 | 10,85 | 11,22 | 0,72% | - |
| 02.12.2020 | 11,13 | 11,71 | 10,96 | 11,14 | 3,01% | - |
| 01.12.2020 | 11,10 | 11,31 | 10,64 | 10,82 | -3,13% | - |
| 30.11.2020 | 11,35 | 11,59 | 10,12 | 11,17 | -2,06% | - |
| 27.11.2020 | 11,41 | 11,82 | 11,19 | 11,40 | -2,27% | - |
| 25.11.2020 | 11,38 | 11,67 | 11,11 | 11,67 | 2,19% | - |
| 24.11.2020 | 10,63 | 11,60 | 10,41 | 11,42 | 8,05% | - |
| 23.11.2020 | 10,58 | 10,88 | 10,48 | 10,57 | -1,49% | - |
| 20.11.2020 | 10,69 | 10,96 | 10,69 | 10,73 | 0,70% | - |
| 19.11.2020 | 10,66 | 10,66 | 10,65 | 10,65 | -0,09% | - |
| 18.11.2020 | 10,97 | 11,34 | 10,64 | 10,66 | -6,82% | - |
| 17.11.2020 | 10,84 | 11,44 | 10,75 | 11,44 | 3,25% | - |
| 16.11.2020 | 10,62 | 11,27 | 10,44 | 11,08 | 5,27% | - |
| 13.11.2020 | 10,42 | 10,69 | 10,11 | 10,53 | 1,15% | - |
| 12.11.2020 | 10,55 | 10,86 | 10,25 | 10,41 | -3,07% | - |
| 11.11.2020 | 10,45 | 10,89 | 10,29 | 10,74 | 2,78% | - |
| 10.11.2020 | 10,27 | 10,64 | 9,97 | 10,45 | 2,96% | - |
| 09.11.2020 | 10,01 | 10,31 | 9,95 | 10,15 | 1,00% | - |
| 06.11.2020 | 10,23 | 10,32 | 9,77 | 10,05 | -0,40% | - |
| 05.11.2020 | 10,09 | 10,39 | 9,79 | 10,09 | -0,20% | - |
| 04.11.2020 | 10,15 | 10,64 | 9,74 | 10,11 | 0,65% | - |
| 03.11.2020 | 10,09 | 10,45 | 9,90 | 10,04 | 0,00% | - |
| 02.11.2020 | 0,00 | 10,22 | 0,00 | 10,04 | 0,00% | - |
| 30.10.2020 | 9,84 | 10,31 | 9,84 | 10,04 | -3,00% | - |
| 29.10.2020 | 10,21 | 10,43 | 10,15 | 10,35 | 0,78% | - |
| 28.10.2020 | 10,18 | 10,67 | 10,11 | 10,27 | -0,68% | - |
| 27.10.2020 | 10,51 | 10,71 | 10,16 | 10,34 | -1,15% | - |
| 26.10.2020 | 10,17 | 10,73 | 10,17 | 10,46 | 1,26% | - |
| 23.10.2020 | 10,47 | 10,65 | 10,33 | 10,33 | -1,71% | - |
| 22.10.2020 | 10,23 | 10,82 | 10,20 | 10,51 | 0,72% | - |
| 21.10.2020 | 10,42 | 10,50 | 10,21 | 10,44 | -0,19% | - |
| 20.10.2020 | 10,26 | 10,54 | 10,19 | 10,46 | 4,24% | - |
| 19.10.2020 | 10,52 | 10,54 | 10,03 | 10,03 | -0,99% | - |
| 16.10.2020 | 10,20 | 10,64 | 10,12 | 10,13 | -2,08% | - |
| 15.10.2020 | 10,13 | 10,66 | 10,04 | 10,35 | 4,39% | - |
| 14.10.2020 | 10,50 | 10,57 | 9,91 | 9,91 | -2,36% | - |
| 13.10.2020 | 10,80 | 10,80 | 10,15 | 10,15 | -3,10% | - |
| 12.10.2020 | 10,53 | 10,72 | 10,28 | 10,48 | 0,34% | - |
| 09.10.2020 | 10,09 | 10,73 | 10,09 | 10,44 | -0,71% | - |
| 08.10.2020 | 10,64 | 10,90 | 10,23 | 10,52 | 1,99% | - |
| 07.10.2020 | 10,27 | 10,59 | 9,94 | 10,31 | 0,00% | - |
| 06.10.2020 | 10,65 | 10,80 | 10,23 | 10,31 | -0,05% | - |
| 05.10.2020 | 10,67 | 10,90 | 10,31 | 10,32 | -0,39% | - |