13,001€
3,26%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,38 | 13,51 | 13,09 | 13,18 | -1,33% | - |
| 04.05.2026 | 13,20 | 13,50 | 13,16 | 13,36 | 1,81% | 9.244,00 |
| 30.04.2026 | 13,18 | 13,21 | 12,94 | 13,12 | 0,09% | 900,00 |
| 29.04.2026 | 12,93 | 13,12 | 12,85 | 13,11 | 2,05% | - |
| 28.04.2026 | 12,64 | 12,95 | 12,64 | 12,85 | 1,94% | 2.642,00 |
| 27.04.2026 | 12,52 | 12,77 | 12,51 | 12,60 | 0,57% | 4.500,00 |
| 24.04.2026 | 12,30 | 12,54 | 12,30 | 12,53 | 0,28% | - |
| 23.04.2026 | 12,35 | 12,55 | 12,31 | 12,50 | 0,54% | - |
| 22.04.2026 | 12,27 | 12,43 | 12,11 | 12,43 | 1,84% | - |
| 21.04.2026 | 12,01 | 12,25 | 11,99 | 12,21 | 1,88% | - |
| 20.04.2026 | 11,90 | 12,19 | 11,86 | 11,98 | 0,25% | - |
| 17.04.2026 | 12,30 | 12,32 | 11,68 | 11,95 | -2,54% | 6.560,00 |
| 16.04.2026 | 12,09 | 12,33 | 12,08 | 12,26 | 1,67% | - |
| 15.04.2026 | 12,05 | 12,26 | 11,97 | 12,06 | 0,13% | - |
| 14.04.2026 | 12,21 | 12,40 | 12,04 | 12,04 | -2,24% | - |
| 13.04.2026 | 12,32 | 12,72 | 12,28 | 12,32 | -0,33% | - |
| 10.04.2026 | 12,28 | 12,38 | 12,23 | 12,36 | 0,39% | - |
| 09.04.2026 | 12,43 | 12,65 | 12,24 | 12,31 | -1,04% | 880,00 |
| 08.04.2026 | 12,74 | 12,86 | 12,21 | 12,44 | -3,57% | - |
| 07.04.2026 | 12,99 | 13,07 | 12,77 | 12,90 | 0,79% | 5.200,00 |
| 02.04.2026 | 12,14 | 12,83 | 12,12 | 12,80 | 4,83% | 2.686,00 |
| 01.04.2026 | 12,55 | 12,58 | 12,09 | 12,21 | -2,39% | - |
| 31.03.2026 | 13,04 | 13,08 | 12,44 | 12,51 | -3,35% | - |
| 30.03.2026 | 12,82 | 13,04 | 12,68 | 12,94 | 0,85% | 12.831,00 |
| 27.03.2026 | 12,70 | 12,84 | 12,64 | 12,83 | 1,17% | 300,00 |
| 26.03.2026 | 12,59 | 12,72 | 12,48 | 12,69 | 0,61% | - |
| 25.03.2026 | 12,70 | 12,75 | 12,53 | 12,61 | -0,22% | - |
| 24.03.2026 | 12,51 | 12,82 | 12,44 | 12,64 | 1,29% | - |
| 23.03.2026 | 12,41 | 12,69 | 12,33 | 12,48 | -0,40% | - |
| 20.03.2026 | 12,52 | 12,79 | 12,47 | 12,53 | -0,23% | - |
| 19.03.2026 | 12,56 | 12,70 | 12,49 | 12,55 | -0,01% | 3.800,00 |
| 18.03.2026 | 12,48 | 12,58 | 12,29 | 12,56 | -1,58% | 21.321,00 |
| 17.03.2026 | 12,87 | 12,93 | 12,65 | 12,76 | -0,87% | - |
| 16.03.2026 | 12,93 | 12,94 | 12,67 | 12,87 | -0,26% | 14.964,00 |
| 13.03.2026 | 12,61 | 12,91 | 12,57 | 12,90 | 2,30% | - |
| 12.03.2026 | 12,56 | 12,78 | 12,54 | 12,61 | -0,10% | - |
| 11.03.2026 | 12,18 | 12,63 | 12,12 | 12,62 | 3,82% | 1.700,00 |
| 10.03.2026 | 12,44 | 12,59 | 12,12 | 12,16 | -2,42% | - |
| 09.03.2026 | 12,47 | 12,77 | 12,25 | 12,46 | 0,52% | - |
| 06.03.2026 | 12,54 | 12,73 | 12,38 | 12,40 | -1,07% | 250,00 |
| 05.03.2026 | 12,50 | 12,78 | 12,29 | 12,53 | 0,06% | - |
| 04.03.2026 | 12,53 | 12,66 | 12,37 | 12,52 | -0,12% | - |
| 03.03.2026 | 12,50 | 12,82 | 12,34 | 12,54 | 0,61% | - |
| 02.03.2026 | 12,23 | 12,69 | 12,23 | 12,46 | 2,53% | - |
| 27.02.2026 | 12,29 | 12,40 | 11,95 | 12,16 | -1,15% | - |
| 26.02.2026 | 11,97 | 12,39 | 11,87 | 12,30 | 2,71% | - |
| 25.02.2026 | 11,96 | 12,05 | 11,74 | 11,97 | -0,08% | - |
| 24.02.2026 | 12,01 | 12,05 | 11,85 | 11,98 | -0,06% | - |
| 23.02.2026 | 12,14 | 12,25 | 11,98 | 11,99 | -1,64% | - |
| 20.02.2026 | 12,11 | 12,20 | 11,97 | 12,19 | 0,88% | - |
| 19.02.2026 | 12,09 | 12,24 | 12,00 | 12,08 | 0,06% | 300,00 |
| 18.02.2026 | 11,80 | 12,12 | 11,78 | 12,08 | 2,33% | - |
| 17.02.2026 | 11,89 | 12,08 | 11,57 | 11,80 | -0,66% | - |
| 16.02.2026 | 11,87 | 11,91 | 11,72 | 11,88 | 0,07% | 8.000,00 |
| 13.02.2026 | 11,86 | 11,93 | 11,76 | 11,87 | 0,31% | 600,00 |
| 12.02.2026 | 11,96 | 11,99 | 11,66 | 11,84 | -1,00% | - |
| 11.02.2026 | 11,74 | 12,04 | 11,72 | 11,96 | 1,80% | - |
| 10.02.2026 | 11,84 | 11,97 | 11,69 | 11,74 | -0,63% | - |
| 09.02.2026 | 11,63 | 11,85 | 11,44 | 11,82 | 1,18% | - |
| 06.02.2026 | 11,51 | 11,69 | 11,49 | 11,68 | 1,37% | - |
| 05.02.2026 | 11,61 | 11,67 | 11,34 | 11,52 | -0,79% | - |
| 04.02.2026 | 11,44 | 11,68 | 11,38 | 11,61 | 1,36% | - |
| 03.02.2026 | 11,22 | 11,50 | 11,12 | 11,46 | 1,94% | - |
| 02.02.2026 | 11,33 | 11,38 | 11,11 | 11,24 | -0,79% | - |
| 30.01.2026 | 11,27 | 11,37 | 11,03 | 11,33 | 0,82% | - |
| 29.01.2026 | 11,09 | 11,39 | 11,09 | 11,24 | 0,99% | 7.024,00 |
| 28.01.2026 | 10,99 | 11,17 | 10,93 | 11,13 | 1,54% | - |
| 27.01.2026 | 10,86 | 11,09 | 10,74 | 10,96 | 0,83% | - |
| 26.01.2026 | 10,83 | 10,98 | 10,71 | 10,87 | 0,03% | 432,00 |
| 23.01.2026 | 10,84 | 10,98 | 10,77 | 10,87 | 0,43% | - |
| 22.01.2026 | 10,79 | 10,89 | 10,68 | 10,82 | 0,47% | - |
| 21.01.2026 | 10,48 | 10,87 | 10,45 | 10,77 | 2,92% | - |
| 20.01.2026 | 10,28 | 10,54 | 10,19 | 10,46 | 0,97% | - |
| 19.01.2026 | 10,36 | 10,40 | 10,35 | 10,36 | -1,24% | - |
| 16.01.2026 | 10,59 | 10,83 | 10,39 | 10,49 | -2,19% | - |
| 15.01.2026 | 10,82 | 10,90 | 10,56 | 10,73 | -0,83% | - |
| 14.01.2026 | 10,47 | 10,95 | 10,47 | 10,82 | 1,50% | 5.592,00 |
| 13.01.2026 | 10,20 | 10,76 | 10,20 | 10,66 | 2,92% | - |
| 12.01.2026 | 10,08 | 10,37 | 10,06 | 10,36 | 1,83% | 1.150,00 |
| 09.01.2026 | 10,15 | 10,28 | 10,07 | 10,17 | 0,37% | 4.940,00 |
| 08.01.2026 | 9,82 | 10,23 | 9,82 | 10,13 | 2,87% | 730,00 |
| 07.01.2026 | 9,99 | 10,10 | 9,77 | 9,85 | -1,15% | 695,00 |
| 06.01.2026 | 10,05 | 10,17 | 9,96 | 9,96 | -0,82% | - |
| 05.01.2026 | 10,30 | 10,46 | 9,92 | 10,05 | -2,12% | - |
| 02.01.2026 | 10,14 | 10,30 | 10,14 | 10,26 | 2,78% | - |
| 30.12.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,48% | - |
| 29.12.2025 | 9,84 | 10,04 | 9,81 | 9,94 | 1,41% | - |
| 23.12.2025 | 9,77 | 9,84 | 9,76 | 9,80 | 0,14% | - |
| 22.12.2025 | 9,71 | 9,83 | 9,69 | 9,79 | 0,81% | - |
| 19.12.2025 | 9,78 | 9,90 | 9,66 | 9,71 | -0,69% | - |
| 18.12.2025 | 9,84 | 9,87 | 9,70 | 9,77 | -0,90% | - |