12,470$
0,40%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,58 | 12,59 | 12,45 | 12,47 | 0,40% | 6.753,00 |
| 14.10.2025 | 12,43 | 12,51 | 12,32 | 12,42 | -1,82% | 771.687,00 |
| 13.10.2025 | 12,76 | 12,80 | 12,55 | 12,65 | -0,32% | 338.927,00 |
| 10.10.2025 | 13,10 | 13,10 | 12,65 | 12,69 | -3,57% | 612.797,00 |
| 09.10.2025 | 13,41 | 13,47 | 13,15 | 13,16 | -1,57% | 551.722,00 |
| 08.10.2025 | 13,49 | 13,50 | 13,33 | 13,37 | -1,04% | 365.284,00 |
| 07.10.2025 | 13,46 | 13,51 | 13,35 | 13,51 | -0,07% | 241.748,00 |
| 06.10.2025 | 13,35 | 13,53 | 13,34 | 13,52 | 1,20% | 487.800,00 |
| 03.10.2025 | 13,18 | 13,36 | 13,16 | 13,36 | 1,60% | 30.894,00 |
| 02.10.2025 | 13,31 | 13,34 | 13,12 | 13,15 | -0,83% | 219.614,00 |
| 01.10.2025 | 13,08 | 13,35 | 13,02 | 13,26 | 0,91% | 256.352,00 |
| 30.09.2025 | 13,23 | 13,23 | 12,96 | 13,14 | -0,90% | 376.311,00 |
| 29.09.2025 | 13,34 | 13,35 | 13,09 | 13,26 | -0,82% | 439.644,00 |
| 26.09.2025 | 13,27 | 13,50 | 13,27 | 13,37 | 0,75% | 447.533,00 |
| 25.09.2025 | 13,29 | 13,32 | 13,20 | 13,27 | -0,30% | 378.169,00 |
| 24.09.2025 | 13,24 | 13,40 | 13,23 | 13,31 | 0,76% | 727.441,00 |
| 23.09.2025 | 12,92 | 13,23 | 12,88 | 13,21 | 2,24% | 423.392,00 |
| 22.09.2025 | 12,91 | 12,95 | 12,83 | 12,92 | -0,23% | 445.609,00 |
| 19.09.2025 | 12,96 | 13,00 | 12,83 | 12,95 | -0,08% | 705.798,00 |
| 18.09.2025 | 13,00 | 13,00 | 12,82 | 12,96 | -0,15% | 354.226,00 |
| 17.09.2025 | 12,83 | 12,99 | 12,79 | 12,98 | 1,17% | 502.082,00 |
| 16.09.2025 | 12,64 | 12,84 | 12,64 | 12,83 | 1,91% | 443.223,00 |
| 15.09.2025 | 12,54 | 12,66 | 12,48 | 12,59 | 0,48% | 699.299,00 |
| 12.09.2025 | 12,59 | 12,63 | 12,53 | 12,53 | -0,40% | 341.051,00 |
| 11.09.2025 | 12,31 | 12,59 | 12,27 | 12,58 | 2,11% | 464.559,00 |
| 10.09.2025 | 12,10 | 12,44 | 12,09 | 12,32 | 1,65% | 587.171,00 |
| 09.09.2025 | 11,95 | 12,22 | 11,95 | 12,12 | 1,68% | 298.150,00 |
| 08.09.2025 | 11,95 | 12,00 | 11,78 | 11,92 | -0,25% | 901.755,00 |
| 05.09.2025 | 12,10 | 12,15 | 11,93 | 11,95 | -1,65% | 501.469,00 |
| 04.09.2025 | 12,10 | 12,24 | 12,00 | 12,15 | 0,16% | 469.943,00 |
| 03.09.2025 | 12,01 | 12,14 | 12,01 | 12,13 | -0,57% | 521.957,00 |
| 02.09.2025 | 12,07 | 12,21 | 12,06 | 12,20 | 0,33% | 356.049,00 |
| 29.08.2025 | 12,14 | 12,26 | 12,12 | 12,16 | -0,41% | 1.461.521,00 |
| 28.08.2025 | 12,10 | 12,21 | 11,97 | 12,21 | 1,16% | 572.160,00 |
| 27.08.2025 | 12,11 | 12,17 | 12,02 | 12,07 | -0,41% | 627.882,00 |
| 26.08.2025 | 12,25 | 12,25 | 12,03 | 12,12 | -1,46% | 564.088,00 |
| 25.08.2025 | 12,33 | 12,43 | 12,26 | 12,30 | -0,40% | 503.191,00 |
| 22.08.2025 | 12,12 | 12,37 | 12,12 | 12,35 | 1,81% | 256.233,00 |
| 21.08.2025 | 12,06 | 12,15 | 11,99 | 12,13 | 0,66% | 311.027,00 |
| 20.08.2025 | 11,94 | 12,07 | 11,90 | 12,05 | 1,09% | 389.900,00 |
| 19.08.2025 | 11,97 | 12,05 | 11,91 | 11,92 | -0,25% | 341.928,00 |
| 18.08.2025 | 12,28 | 12,28 | 11,94 | 11,95 | -2,69% | 565.281,00 |
| 15.08.2025 | 12,50 | 12,53 | 12,23 | 12,28 | -1,37% | 438.417,00 |
| 14.08.2025 | 12,61 | 12,65 | 12,42 | 12,45 | -1,58% | 554.559,00 |
| 13.08.2025 | 12,36 | 12,66 | 12,26 | 12,65 | 2,35% | 531.650,00 |
| 12.08.2025 | 12,12 | 12,42 | 12,10 | 12,36 | 2,49% | 445.669,00 |
| 11.08.2025 | 12,22 | 12,24 | 11,96 | 12,06 | -1,15% | 396.833,00 |
| 08.08.2025 | 12,27 | 12,36 | 12,12 | 12,20 | -0,41% | 474.848,00 |
| 07.08.2025 | 12,48 | 12,63 | 12,20 | 12,25 | -3,69% | 562.249,00 |
| 06.08.2025 | 12,80 | 12,95 | 12,66 | 12,72 | -0,16% | 562.475,00 |
| 05.08.2025 | 12,70 | 12,84 | 12,65 | 12,74 | 1,11% | 504.704,00 |
| 04.08.2025 | 12,54 | 12,64 | 12,49 | 12,60 | 0,32% | 422.925,00 |
| 01.08.2025 | 12,60 | 12,61 | 12,41 | 12,56 | 0,24% | 811.954,00 |
| 31.07.2025 | 12,48 | 12,58 | 12,45 | 12,53 | 0,08% | 528.108,00 |
| 30.07.2025 | 12,54 | 12,55 | 12,47 | 12,52 | -0,40% | 391.276,00 |
| 29.07.2025 | 12,50 | 12,58 | 12,35 | 12,57 | 0,64% | 385.622,00 |
| 28.07.2025 | 12,39 | 12,54 | 12,37 | 12,49 | 1,05% | 402.741,00 |
| 25.07.2025 | 12,30 | 12,38 | 12,16 | 12,36 | 0,57% | 437.956,00 |
| 24.07.2025 | 12,26 | 12,33 | 12,18 | 12,29 | -0,32% | 524.784,00 |
| 23.07.2025 | 12,16 | 12,35 | 12,08 | 12,33 | 1,82% | 577.011,00 |
| 22.07.2025 | 12,00 | 12,18 | 11,98 | 12,11 | 0,92% | 546.651,00 |
| 21.07.2025 | 12,20 | 12,22 | 11,98 | 12,00 | -1,48% | 722.109,00 |
| 18.07.2025 | 12,27 | 12,36 | 12,12 | 12,18 | -1,62% | 1.169.258,00 |
| 17.07.2025 | 12,78 | 12,78 | 12,35 | 12,38 | -3,81% | 1.383.459,00 |
| 16.07.2025 | 12,96 | 13,05 | 12,83 | 12,87 | -0,62% | 445.697,00 |
| 15.07.2025 | 13,18 | 13,20 | 12,93 | 12,95 | -1,37% | 423.479,00 |
| 14.07.2025 | 13,32 | 13,32 | 13,08 | 13,13 | -1,35% | 1.074.561,00 |
| 11.07.2025 | 13,23 | 13,39 | 13,20 | 13,31 | 0,23% | 270.034,00 |
| 10.07.2025 | 13,25 | 13,31 | 13,10 | 13,28 | 0,08% | 257.291,00 |
| 09.07.2025 | 13,40 | 13,41 | 13,26 | 13,27 | -1,04% | 230.889,00 |
| 08.07.2025 | 13,22 | 13,57 | 13,17 | 13,41 | 1,59% | 428.995,00 |
| 07.07.2025 | 13,11 | 13,38 | 13,06 | 13,20 | 0,23% | 514.532,00 |
| 03.07.2025 | 13,05 | 13,20 | 13,05 | 13,17 | 0,46% | 411.894,00 |
| 02.07.2025 | 13,15 | 13,21 | 13,06 | 13,11 | -0,23% | 989.949,00 |
| 01.07.2025 | 13,05 | 13,19 | 12,99 | 13,14 | 0,46% | 332.573,00 |
| 30.06.2025 | 13,01 | 13,11 | 12,98 | 13,08 | 0,23% | 258.856,00 |
| 27.06.2025 | 13,02 | 13,06 | 12,90 | 13,05 | 1,16% | 302.080,00 |
| 26.06.2025 | 12,84 | 12,90 | 12,80 | 12,90 | 0,94% | 706.372,00 |
| 25.06.2025 | 12,95 | 13,03 | 12,78 | 12,78 | -1,31% | 753.228,00 |
| 24.06.2025 | 12,96 | 13,12 | 12,80 | 12,95 | 0,00% | 747.276,00 |
| 23.06.2025 | 13,27 | 13,34 | 12,92 | 12,95 | -1,97% | 614.673,00 |
| 20.06.2025 | 13,20 | 13,26 | 13,07 | 13,21 | 0,15% | 753.645,00 |
| 18.06.2025 | 13,42 | 13,48 | 13,13 | 13,19 | -1,35% | 530.226,00 |
| 17.06.2025 | 13,69 | 13,69 | 13,36 | 13,37 | -0,82% | 609.207,00 |
| 16.06.2025 | 13,85 | 13,95 | 13,46 | 13,48 | -3,16% | 773.752,00 |
| 13.06.2025 | 13,95 | 14,05 | 13,79 | 13,92 | 0,00% | 707.274,00 |
| 12.06.2025 | 13,83 | 13,92 | 13,80 | 13,92 | 0,36% | 155.735,00 |
| 11.06.2025 | 13,77 | 13,93 | 13,73 | 13,87 | 1,02% | 310.879,00 |
| 10.06.2025 | 13,75 | 13,89 | 13,71 | 13,73 | 0,37% | 269.323,00 |
| 09.06.2025 | 13,68 | 13,73 | 13,64 | 13,68 | 0,07% | 180.658,00 |
| 06.06.2025 | 13,53 | 13,73 | 13,53 | 13,67 | 0,89% | 281.656,00 |
| 05.06.2025 | 13,60 | 13,68 | 13,51 | 13,55 | -0,15% | 187.754,00 |
| 04.06.2025 | 13,69 | 13,84 | 13,53 | 13,57 | -1,38% | 245.275,00 |
| 03.06.2025 | 13,58 | 13,76 | 13,53 | 13,76 | 1,70% | 218.524,00 |
| 02.06.2025 | 13,48 | 13,63 | 13,39 | 13,53 | 1,35% | 250.673,00 |
| 30.05.2025 | 13,50 | 13,51 | 13,33 | 13,35 | -1,40% | 290.649,00 |
| 29.05.2025 | 13,58 | 13,67 | 13,52 | 13,54 | 0,37% | 294.744,00 |
| 28.05.2025 | 13,60 | 13,73 | 13,43 | 13,49 | -0,52% | 346.769,00 |
| 27.05.2025 | 13,54 | 13,59 | 13,45 | 13,56 | 0,52% | 272.943,00 |
| 23.05.2025 | 13,40 | 13,60 | 13,40 | 13,49 | 0,15% | 225.341,00 |