14,110$
-1,33%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,28 | 14,37 | 13,95 | 14,10 | -1,40% | 641.949,00 |
| 05.09.2024 | 14,52 | 14,60 | 14,26 | 14,30 | -0,63% | 206.147,00 |
| 04.09.2024 | 14,63 | 14,70 | 14,35 | 14,39 | -1,64% | 355.626,00 |
| 03.09.2024 | 14,91 | 14,91 | 14,61 | 14,63 | -1,94% | 314.354,00 |
| 30.08.2024 | 14,95 | 14,95 | 14,77 | 14,92 | -0,53% | 218.181,00 |
| 29.08.2024 | 14,89 | 15,07 | 14,83 | 15,00 | 1,35% | 332.657,00 |
| 28.08.2024 | 14,64 | 14,82 | 14,64 | 14,80 | 0,75% | 343.916,00 |
| 27.08.2024 | 14,81 | 14,84 | 14,63 | 14,69 | -0,81% | 228.789,00 |
| 26.08.2024 | 14,80 | 14,99 | 14,79 | 14,81 | 0,07% | 223.015,00 |
| 23.08.2024 | 14,82 | 14,89 | 14,73 | 14,80 | 0,00% | 340.562,00 |
| 22.08.2024 | 14,91 | 14,93 | 14,77 | 14,80 | -0,47% | 239.966,00 |
| 21.08.2024 | 14,69 | 14,91 | 14,66 | 14,87 | 1,43% | 327.014,00 |
| 20.08.2024 | 14,85 | 14,87 | 14,59 | 14,66 | -1,68% | 464.465,00 |
| 19.08.2024 | 14,81 | 14,93 | 14,74 | 14,91 | 0,81% | 1.141.849,00 |
| 16.08.2024 | 14,58 | 14,81 | 14,55 | 14,79 | 1,51% | 502.602,00 |
| 15.08.2024 | 14,50 | 14,69 | 14,42 | 14,57 | 1,04% | 404.535,00 |
| 14.08.2024 | 14,40 | 14,52 | 14,34 | 14,42 | 0,28% | 377.612,00 |
| 13.08.2024 | 14,30 | 14,45 | 14,20 | 14,38 | 0,42% | 320.145,00 |
| 12.08.2024 | 14,30 | 14,36 | 14,15 | 14,32 | 0,49% | 572.335,00 |
| 09.08.2024 | 14,33 | 14,38 | 14,18 | 14,25 | -3,13% | 456.020,00 |
| 08.08.2024 | 14,61 | 14,75 | 14,52 | 14,71 | 1,38% | 457.020,00 |
| 07.08.2024 | 14,85 | 14,85 | 14,49 | 14,51 | -0,75% | 567.107,00 |
| 06.08.2024 | 14,25 | 14,75 | 14,25 | 14,62 | 2,96% | 788.007,00 |
| 05.08.2024 | 14,27 | 14,34 | 13,94 | 14,20 | -2,00% | 874.111,00 |
| 02.08.2024 | 14,91 | 14,91 | 14,37 | 14,49 | -3,08% | 892.837,00 |
| 01.08.2024 | 15,07 | 15,12 | 14,77 | 14,95 | -0,60% | 699.243,00 |
| 31.07.2024 | 15,17 | 15,23 | 15,00 | 15,04 | -0,33% | 421.991,00 |
| 30.07.2024 | 15,29 | 15,33 | 15,00 | 15,09 | -0,59% | 537.775,00 |
| 29.07.2024 | 15,42 | 15,43 | 15,09 | 15,18 | -1,30% | 339.161,00 |
| 26.07.2024 | 15,31 | 15,42 | 15,15 | 15,38 | 0,26% | 577.227,00 |
| 25.07.2024 | 15,30 | 15,45 | 15,27 | 15,34 | 0,33% | 232.238,00 |
| 24.07.2024 | 15,47 | 15,56 | 15,27 | 15,29 | -1,23% | 569.805,00 |
| 23.07.2024 | 15,60 | 15,64 | 15,44 | 15,48 | -1,09% | 225.842,00 |
| 22.07.2024 | 15,68 | 15,74 | 15,58 | 15,65 | -0,95% | 192.285,00 |
| 19.07.2024 | 15,75 | 15,81 | 15,61 | 15,80 | 0,38% | 220.319,00 |
| 18.07.2024 | 15,67 | 15,76 | 15,56 | 15,74 | 0,90% | 458.517,00 |
| 17.07.2024 | 15,63 | 15,74 | 15,60 | 15,60 | -0,38% | 284.215,00 |
| 16.07.2024 | 15,62 | 15,70 | 15,61 | 15,66 | 0,19% | 292.815,00 |
| 15.07.2024 | 15,65 | 15,73 | 15,61 | 15,63 | 0,06% | 266.222,00 |
| 12.07.2024 | 15,71 | 15,72 | 15,51 | 15,62 | 0,13% | 221.553,00 |
| 11.07.2024 | 15,60 | 15,75 | 15,57 | 15,60 | 0,06% | 210.453,00 |
| 10.07.2024 | 15,42 | 15,59 | 15,37 | 15,59 | 1,04% | 686.453,00 |
| 09.07.2024 | 15,57 | 15,59 | 15,41 | 15,43 | -1,03% | 429.580,00 |
| 08.07.2024 | 15,56 | 15,62 | 15,44 | 15,59 | -0,19% | 232.293,00 |
| 05.07.2024 | 15,80 | 15,83 | 15,47 | 15,62 | -1,26% | 604.567,00 |
| 03.07.2024 | 15,84 | 16,03 | 15,80 | 15,82 | -0,19% | 275.947,00 |
| 02.07.2024 | 15,80 | 15,96 | 15,77 | 15,85 | 0,32% | 452.577,00 |
| 01.07.2024 | 15,70 | 15,95 | 15,70 | 15,80 | 0,83% | 366.368,00 |
| 28.06.2024 | 15,67 | 15,85 | 15,65 | 15,67 | -0,06% | 419.874,00 |
| 27.06.2024 | 15,58 | 15,70 | 15,52 | 15,68 | 0,32% | 295.575,00 |
| 26.06.2024 | 15,62 | 15,73 | 15,53 | 15,63 | -0,64% | 299.197,00 |
| 25.06.2024 | 15,81 | 15,83 | 15,60 | 15,73 | -1,01% | 275.105,00 |
| 24.06.2024 | 15,59 | 15,93 | 15,58 | 15,89 | 1,79% | 322.235,00 |
| 21.06.2024 | 15,77 | 15,77 | 15,60 | 15,61 | -0,83% | 525.075,00 |
| 20.06.2024 | 15,57 | 15,80 | 15,53 | 15,74 | 0,51% | 485.584,00 |
| 18.06.2024 | 15,69 | 15,75 | 15,64 | 15,66 | 0,32% | 137.031,00 |
| 17.06.2024 | 15,67 | 15,67 | 15,53 | 15,61 | 0,52% | 211.240,00 |
| 14.06.2024 | 15,83 | 15,89 | 15,53 | 15,53 | -1,65% | 403.651,00 |
| 13.06.2024 | 16,14 | 16,14 | 15,73 | 15,79 | -2,47% | 307.301,00 |
| 12.06.2024 | 16,28 | 16,28 | 16,09 | 16,19 | -0,37% | 291.053,00 |
| 11.06.2024 | 16,13 | 16,27 | 15,91 | 16,25 | 0,31% | 283.759,00 |
| 10.06.2024 | 15,87 | 16,30 | 15,87 | 16,20 | 1,95% | 361.808,00 |
| 07.06.2024 | 16,02 | 16,02 | 15,83 | 15,89 | -0,94% | 197.575,00 |
| 06.06.2024 | 15,88 | 16,07 | 15,83 | 16,04 | 1,07% | 190.980,00 |
| 05.06.2024 | 15,90 | 15,90 | 15,79 | 15,87 | 0,51% | 205.469,00 |
| 04.06.2024 | 15,78 | 15,82 | 15,51 | 15,79 | -0,32% | 407.856,00 |
| 03.06.2024 | 16,01 | 16,01 | 15,67 | 15,84 | -1,68% | 368.058,00 |
| 31.05.2024 | 15,80 | 16,11 | 15,77 | 16,11 | 1,64% | 1.203.356,00 |
| 30.05.2024 | 15,96 | 15,96 | 15,79 | 15,85 | 0,00% | 397.910,00 |
| 29.05.2024 | 16,02 | 16,02 | 15,74 | 15,85 | -1,67% | 318.679,00 |
| 28.05.2024 | 15,66 | 16,23 | 15,50 | 16,12 | 2,81% | 829.567,00 |
| 24.05.2024 | 15,88 | 15,97 | 15,61 | 15,68 | -0,88% | 499.259,00 |
| 23.05.2024 | 16,08 | 16,16 | 15,82 | 15,82 | -1,56% | 357.601,00 |
| 22.05.2024 | 16,08 | 16,17 | 15,86 | 16,07 | 0,06% | 393.668,00 |
| 21.05.2024 | 16,16 | 16,22 | 16,06 | 16,06 | -1,05% | 332.763,00 |
| 20.05.2024 | 16,25 | 16,31 | 16,12 | 16,23 | 0,00% | 313.214,00 |
| 17.05.2024 | 16,06 | 16,38 | 15,98 | 16,23 | 1,82% | 599.059,00 |
| 16.05.2024 | 15,90 | 16,18 | 15,87 | 15,94 | 0,31% | 548.346,00 |
| 15.05.2024 | 15,76 | 16,04 | 15,69 | 15,89 | 1,15% | 490.253,00 |
| 14.05.2024 | 15,62 | 15,90 | 15,62 | 15,71 | 0,51% | 541.425,00 |
| 13.05.2024 | 15,98 | 16,00 | 15,59 | 15,63 | -2,43% | 514.059,00 |
| 10.05.2024 | 16,30 | 16,35 | 15,97 | 16,02 | -1,78% | 353.632,00 |
| 09.05.2024 | 16,17 | 16,48 | 16,17 | 16,31 | -1,81% | 471.390,00 |
| 08.05.2024 | 16,66 | 16,92 | 16,57 | 16,61 | 0,12% | 820.049,00 |
| 07.05.2024 | 16,25 | 16,81 | 16,23 | 16,59 | -0,66% | 1.010.595,00 |
| 06.05.2024 | 16,39 | 16,70 | 16,38 | 16,70 | 1,89% | 755.155,00 |
| 03.05.2024 | 16,17 | 16,43 | 16,13 | 16,39 | 1,17% | 639.409,00 |
| 02.05.2024 | 16,01 | 16,21 | 15,92 | 16,20 | 1,76% | 346.701,00 |
| 01.05.2024 | 15,97 | 16,03 | 15,77 | 15,92 | -0,19% | 303.689,00 |
| 30.04.2024 | 16,23 | 16,23 | 15,92 | 15,95 | -1,66% | 405.047,00 |
| 29.04.2024 | 16,10 | 16,23 | 16,03 | 16,22 | 0,75% | 239.017,00 |
| 26.04.2024 | 16,06 | 16,17 | 15,92 | 16,10 | 0,06% | 599.071,00 |
| 25.04.2024 | 15,80 | 16,11 | 15,77 | 16,09 | 1,58% | 312.306,00 |
| 24.04.2024 | 15,79 | 15,93 | 15,71 | 15,84 | 0,57% | 437.932,00 |
| 23.04.2024 | 15,70 | 15,97 | 15,69 | 15,75 | 0,77% | 566.173,00 |
| 22.04.2024 | 15,53 | 15,69 | 15,40 | 15,63 | 0,71% | 592.689,00 |
| 19.04.2024 | 15,36 | 15,78 | 15,36 | 15,52 | 1,04% | 602.939,00 |
| 18.04.2024 | 15,14 | 15,48 | 15,04 | 15,36 | -2,29% | 1.340.259,00 |
| 17.04.2024 | 15,54 | 15,79 | 15,53 | 15,72 | 1,22% | 468.103,00 |
| 16.04.2024 | 15,65 | 15,70 | 15,50 | 15,53 | -1,27% | 317.897,00 |