12,865$
-0,66%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 12,96 | 13,05 | 12,83 | 12,87 | -0,62% | 452.260,00 |
| 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 |
| 22.05.2025 | 13,47 | 13,52 | 13,32 | 13,47 | -0,15% | 289.332,00 |
| 21.05.2025 | 13,74 | 13,74 | 13,47 | 13,49 | -1,03% | 327.563,00 |
| 20.05.2025 | 13,57 | 13,67 | 13,54 | 13,63 | 0,22% | 292.727,00 |
| 19.05.2025 | 13,65 | 13,65 | 13,45 | 13,60 | -0,29% | 272.256,00 |
| 16.05.2025 | 13,75 | 13,82 | 13,58 | 13,64 | -0,80% | 411.395,00 |
| 15.05.2025 | 13,80 | 13,83 | 13,68 | 13,75 | -0,43% | 294.315,00 |
| 14.05.2025 | 13,95 | 13,95 | 13,77 | 13,81 | -0,93% | 436.349,00 |
| 13.05.2025 | 13,99 | 14,02 | 13,86 | 13,94 | 0,29% | 346.635,00 |
| 12.05.2025 | 14,02 | 14,08 | 13,86 | 13,90 | 1,39% | 451.513,00 |
| 09.05.2025 | 13,63 | 13,72 | 13,51 | 13,71 | 1,18% | 321.923,00 |
| 08.05.2025 | 13,61 | 13,69 | 13,45 | 13,55 | -0,59% | 386.744,00 |
| 07.05.2025 | 13,94 | 14,01 | 13,63 | 13,63 | -2,71% | 797.842,00 |
| 06.05.2025 | 13,81 | 14,12 | 13,80 | 14,01 | -1,68% | 640.925,00 |
| 05.05.2025 | 14,50 | 14,50 | 14,25 | 14,25 | -1,99% | 285.943,00 |
| 02.05.2025 | 14,56 | 14,58 | 14,35 | 14,54 | 1,11% | 238.326,00 |
| 01.05.2025 | 14,08 | 14,45 | 14,07 | 14,38 | 1,91% | 205.320,00 |
| 30.04.2025 | 14,35 | 14,42 | 14,01 | 14,11 | -2,15% | 408.531,00 |
| 29.04.2025 | 14,55 | 14,63 | 14,41 | 14,42 | -1,23% | 179.352,00 |
| 28.04.2025 | 14,49 | 14,63 | 14,48 | 14,60 | 0,90% | 189.977,00 |
| 25.04.2025 | 14,39 | 14,50 | 14,32 | 14,47 | 0,42% | 114.710,00 |
| 24.04.2025 | 14,51 | 14,61 | 14,33 | 14,41 | -0,41% | 183.300,00 |
| 23.04.2025 | 14,50 | 14,57 | 14,36 | 14,47 | 0,00% | 193.365,00 |
| 22.04.2025 | 14,39 | 14,60 | 14,29 | 14,47 | 1,05% | 205.331,00 |
| 21.04.2025 | 14,43 | 14,50 | 14,29 | 14,32 | -2,12% | 214.212,00 |
| 17.04.2025 | 14,17 | 14,67 | 14,17 | 14,63 | 2,88% | 237.405,00 |
| 16.04.2025 | 14,07 | 14,29 | 14,00 | 14,22 | 1,35% | 369.188,00 |
| 15.04.2025 | 14,00 | 14,11 | 13,96 | 14,03 | 0,36% | 261.744,00 |
| 14.04.2025 | 14,15 | 14,23 | 13,81 | 13,98 | -0,21% | 675.025,00 |
| 11.04.2025 | 13,75 | 14,19 | 13,56 | 14,01 | 2,34% | 508.581,00 |
| 10.04.2025 | 14,08 | 14,12 | 13,53 | 13,69 | -3,93% | 295.781,00 |
| 09.04.2025 | 13,00 | 14,43 | 12,89 | 14,25 | 8,70% | 726.502,00 |
| 08.04.2025 | 13,73 | 13,96 | 13,03 | 13,11 | -3,03% | 705.653,00 |
| 07.04.2025 | 13,37 | 14,10 | 12,80 | 13,52 | -3,22% | 854.231,00 |
| 04.04.2025 | 14,69 | 14,70 | 13,72 | 13,97 | -6,30% | 1.519.000,00 |
| 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 |