1,180$
-4,07%
Echtzeit-Aktienkurs BP Prudhoe Bay Royalty Trust
Bid:
Ask:
Aktienkurse zur BP Prudhoe Bay Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,25 | 1,27 | 1,16 | 1,20 | -2,44% | 138.416,00 |
| 16.10.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -1,60% | 57.387,00 |
| 15.10.2024 | 1,35 | 1,35 | 1,23 | 1,25 | -8,76% | 108.145,00 |
| 14.10.2024 | 1,34 | 1,40 | 1,28 | 1,37 | 3,79% | 198.148,00 |
| 11.10.2024 | 1,21 | 1,34 | 1,21 | 1,32 | 6,45% | 201.494,00 |
| 10.10.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 0,81% | 84.977,00 |
| 09.10.2024 | 1,20 | 1,24 | 1,17 | 1,23 | 0,82% | 147.562,00 |
| 08.10.2024 | 1,21 | 1,22 | 1,14 | 1,22 | 0,83% | 211.722,00 |
| 07.10.2024 | 1,21 | 1,21 | 1,12 | 1,21 | 4,31% | 320.760,00 |
| 04.10.2024 | 1,21 | 1,22 | 1,11 | 1,16 | -3,33% | 297.808,00 |
| 03.10.2024 | 1,15 | 1,25 | 1,14 | 1,20 | 4,35% | 259.626,00 |
| 02.10.2024 | 1,16 | 1,21 | 1,11 | 1,15 | -2,54% | 235.562,00 |
| 01.10.2024 | 1,08 | 1,20 | 1,08 | 1,18 | 9,26% | 418.832,00 |
| 30.09.2024 | 1,15 | 1,18 | 1,04 | 1,08 | -6,09% | 396.603,00 |
| 27.09.2024 | 1,19 | 1,22 | 1,14 | 1,15 | -4,17% | 156.751,00 |
| 26.09.2024 | 1,16 | 1,20 | 1,15 | 1,20 | 4,35% | 137.310,00 |
| 25.09.2024 | 1,24 | 1,24 | 1,10 | 1,15 | -6,50% | 228.458,00 |
| 24.09.2024 | 1,12 | 1,23 | 1,12 | 1,23 | 10,81% | 289.139,00 |
| 23.09.2024 | 1,28 | 1,29 | 1,10 | 1,11 | -11,90% | 431.118,00 |
| 20.09.2024 | 1,37 | 1,37 | 1,25 | 1,26 | -8,03% | 247.629,00 |
| 19.09.2024 | 1,45 | 1,47 | 1,33 | 1,37 | -6,80% | 261.810,00 |
| 18.09.2024 | 1,48 | 1,51 | 1,46 | 1,47 | -1,34% | 67.916,00 |
| 17.09.2024 | 1,49 | 1,50 | 1,40 | 1,49 | 0,68% | 256.602,00 |
| 16.09.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -1,33% | 68.669,00 |
| 13.09.2024 | 1,51 | 1,57 | 1,49 | 1,50 | -1,96% | 62.512,00 |
| 12.09.2024 | 1,49 | 1,55 | 1,49 | 1,53 | 2,68% | 54.929,00 |
| 11.09.2024 | 1,55 | 1,55 | 1,45 | 1,49 | -1,97% | 96.865,00 |
| 10.09.2024 | 1,54 | 1,59 | 1,48 | 1,52 | -1,30% | 130.690,00 |
| 09.09.2024 | 1,52 | 1,59 | 1,52 | 1,54 | -0,65% | 41.855,00 |
| 06.09.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 1,31% | 87.086,00 |
| 05.09.2024 | 1,52 | 1,59 | 1,52 | 1,53 | -0,65% | 69.195,00 |
| 04.09.2024 | 1,56 | 1,60 | 1,50 | 1,54 | 0,65% | 113.949,00 |
| 03.09.2024 | 1,57 | 1,58 | 1,50 | 1,53 | -3,16% | 71.260,00 |
| 30.08.2024 | 1,57 | 1,64 | 1,56 | 1,58 | -0,63% | 63.089,00 |
| 29.08.2024 | 1,55 | 1,62 | 1,54 | 1,59 | 1,27% | 46.259,00 |
| 28.08.2024 | 1,60 | 1,66 | 1,56 | 1,57 | -3,09% | 59.710,00 |
| 27.08.2024 | 1,73 | 1,79 | 1,60 | 1,62 | -5,26% | 84.630,00 |
| 26.08.2024 | 1,70 | 1,90 | 1,70 | 1,71 | -0,58% | 127.105,00 |
| 23.08.2024 | 1,68 | 1,77 | 1,68 | 1,72 | 1,78% | 74.012,00 |
| 22.08.2024 | 1,69 | 1,73 | 1,68 | 1,69 | -2,31% | 62.248,00 |
| 21.08.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 2,98% | 58.066,00 |
| 20.08.2024 | 1,71 | 1,74 | 1,63 | 1,68 | -1,75% | 85.837,00 |
| 19.08.2024 | 1,69 | 1,80 | 1,68 | 1,71 | 0,00% | 70.157,00 |
| 16.08.2024 | 1,81 | 1,81 | 1,69 | 1,71 | -7,57% | 136.190,00 |
| 15.08.2024 | 1,72 | 1,87 | 1,72 | 1,85 | 8,19% | 79.740,00 |
| 14.08.2024 | 1,69 | 1,74 | 1,67 | 1,71 | 1,18% | 73.386,00 |
| 13.08.2024 | 1,53 | 1,71 | 1,53 | 1,69 | 9,74% | 150.789,00 |
| 12.08.2024 | 1,54 | 1,55 | 1,51 | 1,54 | 1,32% | 57.464,00 |
| 09.08.2024 | 1,50 | 1,56 | 1,50 | 1,52 | 0,00% | 63.036,00 |
| 08.08.2024 | 1,50 | 1,54 | 1,49 | 1,52 | 2,70% | 72.272,00 |
| 07.08.2024 | 1,55 | 1,58 | 1,46 | 1,48 | -3,90% | 152.560,00 |
| 06.08.2024 | 1,55 | 1,56 | 1,49 | 1,54 | 1,99% | 136.895,00 |
| 05.08.2024 | 1,53 | 1,59 | 1,49 | 1,51 | -1,95% | 260.423,00 |
| 02.08.2024 | 1,57 | 1,60 | 1,51 | 1,54 | -2,53% | 180.551,00 |
| 01.08.2024 | 1,62 | 1,70 | 1,57 | 1,58 | -4,82% | 221.209,00 |
| 31.07.2024 | 1,68 | 1,71 | 1,62 | 1,66 | -0,60% | 151.752,00 |
| 30.07.2024 | 1,64 | 1,71 | 1,60 | 1,67 | 4,38% | 109.344,00 |
| 29.07.2024 | 1,63 | 1,65 | 1,53 | 1,60 | -1,84% | 221.012,00 |
| 26.07.2024 | 1,72 | 1,72 | 1,60 | 1,63 | -5,23% | 212.176,00 |
| 25.07.2024 | 1,54 | 1,75 | 1,54 | 1,72 | 8,86% | 217.323,00 |
| 24.07.2024 | 1,70 | 1,70 | 1,55 | 1,58 | -5,95% | 252.876,00 |
| 23.07.2024 | 1,75 | 1,82 | 1,67 | 1,68 | -3,45% | 222.745,00 |
| 22.07.2024 | 2,16 | 2,18 | 1,69 | 1,74 | -19,44% | 528.790,00 |
| 19.07.2024 | 2,22 | 2,24 | 2,15 | 2,16 | -2,26% | 121.417,00 |
| 18.07.2024 | 2,30 | 2,30 | 2,19 | 2,21 | -3,91% | 115.510,00 |
| 17.07.2024 | 2,37 | 2,40 | 2,28 | 2,30 | -4,17% | 94.022,00 |
| 16.07.2024 | 2,38 | 2,48 | 2,36 | 2,40 | 0,84% | 84.377,00 |
| 15.07.2024 | 2,30 | 2,42 | 2,30 | 2,38 | 2,15% | 91.705,00 |
| 12.07.2024 | 2,33 | 2,38 | 2,33 | 2,33 | -1,27% | 93.444,00 |
| 11.07.2024 | 2,30 | 2,39 | 2,30 | 2,36 | 1,29% | 73.037,00 |
| 10.07.2024 | 2,27 | 2,39 | 2,27 | 2,33 | 0,87% | 69.883,00 |
| 09.07.2024 | 2,26 | 2,33 | 2,25 | 2,31 | 0,43% | 77.337,00 |
| 08.07.2024 | 2,27 | 2,37 | 2,27 | 2,30 | -0,43% | 63.007,00 |
| 05.07.2024 | 2,34 | 2,39 | 2,30 | 2,31 | -3,35% | 82.890,00 |
| 03.07.2024 | 2,34 | 2,42 | 2,34 | 2,39 | 1,27% | 63.675,00 |
| 02.07.2024 | 2,37 | 2,40 | 2,33 | 2,36 | -0,42% | 100.360,00 |
| 01.07.2024 | 2,52 | 2,52 | 2,35 | 2,37 | -4,05% | 112.152,00 |
| 28.06.2024 | 2,41 | 2,57 | 2,41 | 2,47 | 0,00% | 164.139,00 |
| 27.06.2024 | 2,40 | 2,48 | 2,40 | 2,47 | 2,92% | 54.853,00 |
| 26.06.2024 | 2,40 | 2,45 | 2,36 | 2,40 | -0,83% | 49.542,00 |
| 25.06.2024 | 2,40 | 2,50 | 2,36 | 2,42 | -0,41% | 142.264,00 |
| 24.06.2024 | 2,47 | 2,53 | 2,41 | 2,43 | -1,62% | 83.719,00 |
| 21.06.2024 | 2,42 | 2,48 | 2,41 | 2,47 | 2,49% | 142.048,00 |
| 20.06.2024 | 2,38 | 2,51 | 2,38 | 2,41 | -0,82% | 93.284,00 |
| 18.06.2024 | 2,52 | 2,58 | 2,43 | 2,43 | -3,57% | 122.248,00 |
| 17.06.2024 | 2,42 | 2,54 | 2,42 | 2,52 | 3,28% | 82.657,00 |
| 14.06.2024 | 2,53 | 2,53 | 2,40 | 2,44 | -2,01% | 118.926,00 |
| 13.06.2024 | 2,32 | 2,61 | 2,26 | 2,49 | 8,26% | 312.839,00 |
| 12.06.2024 | 2,25 | 2,45 | 2,25 | 2,30 | 2,22% | 119.824,00 |
| 11.06.2024 | 2,20 | 2,28 | 2,20 | 2,25 | 0,45% | 81.032,00 |
| 10.06.2024 | 2,22 | 2,27 | 2,22 | 2,24 | -0,44% | 54.561,00 |
| 07.06.2024 | 2,21 | 2,27 | 2,21 | 2,25 | 0,45% | 60.998,00 |
| 06.06.2024 | 2,22 | 2,29 | 2,20 | 2,24 | 2,28% | 96.047,00 |
| 05.06.2024 | 2,25 | 2,25 | 2,16 | 2,19 | -2,23% | 167.140,00 |
| 04.06.2024 | 2,26 | 2,29 | 2,22 | 2,24 | -3,86% | 100.708,00 |
| 03.06.2024 | 2,33 | 2,35 | 2,26 | 2,33 | -0,85% | 118.439,00 |
| 31.05.2024 | 2,33 | 2,35 | 2,29 | 2,35 | 0,00% | 39.247,00 |
| 30.05.2024 | 2,32 | 2,35 | 2,30 | 2,35 | -0,42% | 48.493,00 |
| 29.05.2024 | 2,38 | 2,44 | 2,35 | 2,36 | -3,67% | 92.945,00 |
| 28.05.2024 | 2,34 | 2,50 | 2,33 | 2,45 | 4,26% | 106.995,00 |