14,120$
-5,30%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,69 | 14,69 | 14,06 | 14,12 | -5,30% | 36.625,00 |
| 03.04.2025 | 15,05 | 15,23 | 14,89 | 14,91 | -2,93% | 473.678,00 |
| 02.04.2025 | 15,25 | 15,39 | 15,25 | 15,36 | 0,33% | 210.222,00 |
| 01.04.2025 | 15,29 | 15,33 | 15,21 | 15,31 | 0,26% | 121.491,00 |
| 31.03.2025 | 15,19 | 15,33 | 15,12 | 15,27 | 0,26% | 211.356,00 |
| 28.03.2025 | 15,25 | 15,34 | 15,11 | 15,23 | -0,39% | 217.936,00 |
| 27.03.2025 | 15,37 | 15,38 | 15,20 | 15,29 | -0,39% | 256.091,00 |
| 26.03.2025 | 15,34 | 15,41 | 15,28 | 15,35 | 0,66% | 222.427,00 |
| 25.03.2025 | 15,33 | 15,43 | 15,23 | 15,25 | -0,46% | 172.829,00 |
| 24.03.2025 | 15,35 | 15,42 | 15,26 | 15,32 | 0,33% | 222.949,00 |
| 21.03.2025 | 15,38 | 15,38 | 15,17 | 15,27 | -0,46% | 390.204,00 |
| 20.03.2025 | 15,25 | 15,40 | 15,23 | 15,34 | -0,07% | 155.578,00 |
| 19.03.2025 | 15,23 | 15,52 | 15,22 | 15,35 | 1,12% | 599.867,00 |
| 18.03.2025 | 15,16 | 15,24 | 15,09 | 15,18 | 0,53% | 196.452,00 |
| 17.03.2025 | 15,13 | 15,21 | 15,04 | 15,10 | 0,53% | 319.078,00 |
| 14.03.2025 | 14,91 | 15,10 | 14,81 | 15,02 | 1,14% | 298.596,00 |
| 13.03.2025 | 15,17 | 15,23 | 14,80 | 14,85 | -2,30% | 256.397,00 |
| 12.03.2025 | 15,05 | 15,36 | 14,96 | 15,20 | 1,54% | 586.884,00 |
| 11.03.2025 | 14,64 | 15,04 | 14,64 | 14,97 | 2,32% | 516.881,00 |
| 10.03.2025 | 14,76 | 14,82 | 14,38 | 14,63 | -0,81% | 531.267,00 |
| 07.03.2025 | 14,68 | 14,87 | 14,61 | 14,75 | 0,48% | 362.776,00 |
| 06.03.2025 | 14,60 | 14,69 | 14,46 | 14,68 | 0,41% | 391.740,00 |
| 05.03.2025 | 14,50 | 14,64 | 14,30 | 14,62 | 0,69% | 446.168,00 |
| 04.03.2025 | 14,41 | 14,62 | 14,30 | 14,52 | -0,34% | 636.811,00 |
| 03.03.2025 | 15,00 | 15,03 | 14,43 | 14,57 | -2,61% | 601.738,00 |
| 28.02.2025 | 15,04 | 15,13 | 14,88 | 14,96 | -1,38% | 813.663,00 |
| 27.02.2025 | 15,08 | 15,25 | 14,93 | 15,17 | 0,07% | 744.761,00 |
| 26.02.2025 | 15,07 | 15,19 | 14,87 | 15,16 | 0,33% | 963.236,00 |
| 25.02.2025 | 14,86 | 15,16 | 14,68 | 15,11 | 1,14% | 951.506,00 |
| 24.02.2025 | 14,88 | 15,09 | 14,86 | 14,94 | 0,00% | 584.024,00 |
| 21.02.2025 | 15,10 | 15,20 | 14,80 | 14,94 | -1,78% | 445.022,00 |
| 20.02.2025 | 15,28 | 15,36 | 15,11 | 15,21 | -0,78% | 432.402,00 |
| 19.02.2025 | 14,94 | 15,40 | 14,94 | 15,33 | 2,40% | 968.882,00 |
| 18.02.2025 | 14,84 | 14,99 | 14,72 | 14,97 | -1,06% | 458.085,00 |
| 14.02.2025 | 15,20 | 15,25 | 15,10 | 15,13 | 0,07% | 332.035,00 |
| 13.02.2025 | 15,00 | 15,18 | 14,94 | 15,12 | 0,73% | 284.144,00 |
| 12.02.2025 | 15,17 | 15,23 | 14,96 | 15,01 | -1,05% | 240.059,00 |
| 11.02.2025 | 15,14 | 15,26 | 15,09 | 15,17 | 0,20% | 295.073,00 |
| 10.02.2025 | 14,93 | 15,17 | 14,88 | 15,14 | 2,51% | 526.645,00 |
| 07.02.2025 | 14,82 | 14,93 | 14,71 | 14,77 | 0,07% | 252.504,00 |
| 06.02.2025 | 14,98 | 14,98 | 14,60 | 14,76 | -0,94% | 593.019,00 |
| 05.02.2025 | 14,97 | 14,97 | 14,82 | 14,90 | -0,33% | 378.105,00 |
| 04.02.2025 | 14,67 | 15,00 | 14,50 | 14,95 | 1,91% | 602.988,00 |
| 03.02.2025 | 14,48 | 14,69 | 14,39 | 14,67 | 1,31% | 441.581,00 |
| 31.01.2025 | 14,80 | 14,82 | 14,36 | 14,48 | -1,90% | 462.459,00 |
| 30.01.2025 | 14,87 | 14,94 | 14,68 | 14,76 | 0,00% | 178.944,00 |
| 29.01.2025 | 14,86 | 14,86 | 14,61 | 14,76 | -0,34% | 420.378,00 |
| 28.01.2025 | 15,05 | 15,05 | 14,76 | 14,81 | -0,74% | 370.693,00 |
| 27.01.2025 | 15,24 | 15,28 | 14,90 | 14,92 | -2,10% | 405.715,00 |
| 24.01.2025 | 15,39 | 15,39 | 15,18 | 15,24 | -0,59% | 389.392,00 |
| 23.01.2025 | 15,30 | 15,46 | 15,30 | 15,33 | 0,33% | 378.664,00 |
| 22.01.2025 | 15,48 | 15,51 | 15,26 | 15,28 | -1,42% | 188.870,00 |
| 21.01.2025 | 15,55 | 15,60 | 15,40 | 15,50 | -0,58% | 319.576,00 |
| 17.01.2025 | 15,51 | 15,60 | 15,43 | 15,59 | 0,52% | 347.327,00 |
| 16.01.2025 | 15,35 | 15,51 | 15,35 | 15,51 | 0,78% | 236.501,00 |
| 15.01.2025 | 15,17 | 15,44 | 15,14 | 15,39 | 1,52% | 322.941,00 |
| 14.01.2025 | 15,28 | 15,32 | 15,13 | 15,16 | -0,79% | 294.644,00 |
| 13.01.2025 | 14,90 | 15,39 | 14,89 | 15,28 | 1,80% | 454.610,00 |
| 10.01.2025 | 14,79 | 15,02 | 14,79 | 15,01 | 2,67% | 566.045,00 |
| 08.01.2025 | 14,42 | 14,63 | 14,31 | 14,62 | 0,90% | 340.888,00 |
| 07.01.2025 | 14,69 | 14,77 | 14,45 | 14,49 | -0,48% | 479.519,00 |
| 06.01.2025 | 14,70 | 14,74 | 14,52 | 14,56 | 0,00% | 346.360,00 |
| 03.01.2025 | 14,64 | 14,70 | 14,54 | 14,56 | -0,48% | 906.926,00 |
| 02.01.2025 | 14,60 | 14,68 | 14,42 | 14,63 | 0,21% | 464.285,00 |
| 31.12.2024 | 14,34 | 14,61 | 14,31 | 14,60 | 1,74% | 435.098,00 |
| 30.12.2024 | 14,10 | 14,37 | 14,04 | 14,35 | 1,41% | 776.725,00 |
| 27.12.2024 | 14,11 | 14,22 | 13,97 | 14,15 | 0,00% | 605.412,00 |
| 26.12.2024 | 14,18 | 14,24 | 14,03 | 14,15 | -0,49% | 413.206,00 |
| 24.12.2024 | 14,26 | 14,26 | 14,06 | 14,22 | 0,78% | 226.882,00 |
| 23.12.2024 | 13,91 | 14,11 | 13,85 | 14,11 | 0,79% | 578.064,00 |
| 20.12.2024 | 13,94 | 14,07 | 13,89 | 14,00 | 1,01% | 807.835,00 |
| 19.12.2024 | 14,04 | 14,10 | 13,86 | 13,86 | -0,50% | 586.647,00 |
| 18.12.2024 | 14,02 | 14,23 | 13,87 | 13,93 | -1,14% | 745.238,00 |
| 17.12.2024 | 14,13 | 14,19 | 13,78 | 14,09 | -0,63% | 2.339.111,00 |
| 16.12.2024 | 14,57 | 14,57 | 14,14 | 14,18 | -2,48% | 1.188.308,00 |
| 13.12.2024 | 14,59 | 14,65 | 14,50 | 14,54 | -0,48% | 747.998,00 |
| 12.12.2024 | 14,50 | 14,65 | 14,41 | 14,61 | 0,62% | 630.090,00 |
| 11.12.2024 | 14,49 | 14,63 | 14,33 | 14,52 | 0,41% | 953.417,00 |
| 10.12.2024 | 14,75 | 14,79 | 14,37 | 14,46 | -1,83% | 881.036,00 |
| 09.12.2024 | 14,69 | 14,95 | 14,66 | 14,73 | 0,34% | 413.699,00 |
| 06.12.2024 | 15,05 | 15,12 | 14,63 | 14,68 | -2,65% | 717.603,00 |
| 05.12.2024 | 15,12 | 15,18 | 15,07 | 15,08 | -0,33% | 234.450,00 |
| 04.12.2024 | 15,50 | 15,52 | 15,02 | 15,13 | -2,51% | 773.880,00 |
| 03.12.2024 | 15,60 | 15,66 | 15,49 | 15,52 | -0,32% | 431.306,00 |
| 02.12.2024 | 15,39 | 15,58 | 15,30 | 15,57 | 0,32% | 329.239,00 |
| 29.11.2024 | 15,45 | 15,54 | 15,43 | 15,52 | 0,84% | 144.642,00 |
| 27.11.2024 | 15,34 | 15,42 | 15,16 | 15,39 | 0,26% | 446.670,00 |
| 26.11.2024 | 15,38 | 15,38 | 15,21 | 15,35 | -0,20% | 540.345,00 |
| 25.11.2024 | 15,56 | 15,60 | 15,32 | 15,38 | -1,16% | 374.333,00 |
| 22.11.2024 | 15,35 | 15,58 | 15,33 | 15,56 | 1,27% | 550.500,00 |
| 21.11.2024 | 15,18 | 15,37 | 15,11 | 15,37 | 1,42% | 247.062,00 |
| 20.11.2024 | 15,05 | 15,19 | 15,00 | 15,15 | 0,66% | 265.116,00 |
| 19.11.2024 | 15,11 | 15,12 | 14,92 | 15,05 | -0,79% | 432.647,00 |
| 18.11.2024 | 15,25 | 15,34 | 15,13 | 15,17 | -0,33% | 312.959,00 |
| 15.11.2024 | 15,38 | 15,42 | 15,21 | 15,22 | -0,78% | 353.159,00 |
| 14.11.2024 | 15,15 | 15,34 | 15,15 | 15,34 | 1,25% | 430.494,00 |
| 13.11.2024 | 15,10 | 15,24 | 14,91 | 15,15 | 0,60% | 383.474,00 |
| 12.11.2024 | 14,96 | 15,10 | 14,95 | 15,06 | 0,60% | 363.170,00 |
| 11.11.2024 | 14,97 | 15,00 | 14,73 | 14,97 | -0,13% | 815.115,00 |
| 08.11.2024 | 15,05 | 15,05 | 14,85 | 14,99 | -2,79% | 741.927,00 |