13,555$
1,84%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,28 | 13,58 | 13,28 | 13,56 | 1,88% | 301.803,00 |
| 28.05.2026 | 13,39 | 13,39 | 13,14 | 13,31 | 0,23% | 485.786,00 |
| 27.05.2026 | 13,66 | 13,66 | 13,28 | 13,28 | -3,21% | 617.345,00 |
| 26.05.2026 | 13,78 | 13,84 | 13,60 | 13,72 | -0,72% | 448.591,00 |
| 22.05.2026 | 13,86 | 13,92 | 13,75 | 13,82 | -0,58% | 180.756,00 |
| 21.05.2026 | 14,00 | 14,02 | 13,83 | 13,90 | -0,22% | 236.153,00 |
| 20.05.2026 | 14,13 | 14,25 | 13,81 | 13,93 | -1,62% | 359.734,00 |
| 19.05.2026 | 14,02 | 14,19 | 13,91 | 14,16 | 0,71% | 268.275,00 |
| 18.05.2026 | 14,00 | 14,10 | 13,89 | 14,06 | 0,36% | 270.148,00 |
| 15.05.2026 | 14,00 | 14,03 | 13,77 | 14,01 | 1,67% | 267.904,00 |
| 14.05.2026 | 13,53 | 13,91 | 13,53 | 13,78 | 1,70% | 488.394,00 |
| 13.05.2026 | 13,56 | 13,61 | 13,43 | 13,55 | 0,22% | 245.782,00 |
| 12.05.2026 | 13,49 | 13,55 | 13,31 | 13,52 | 1,05% | 454.386,00 |
| 11.05.2026 | 13,33 | 13,52 | 13,21 | 13,38 | 0,60% | 570.725,00 |
| 08.05.2026 | 12,99 | 13,41 | 12,95 | 13,30 | -0,52% | 538.034,00 |
| 07.05.2026 | 13,60 | 13,63 | 13,22 | 13,37 | -1,47% | 985.934,00 |
| 06.05.2026 | 13,71 | 13,78 | 13,52 | 13,57 | -0,88% | 558.021,00 |
| 05.05.2026 | 14,11 | 14,16 | 13,55 | 13,69 | -3,86% | 624.111,00 |
| 04.05.2026 | 14,26 | 14,36 | 14,15 | 14,24 | 0,00% | 291.411,00 |
| 01.05.2026 | 14,22 | 14,33 | 14,10 | 14,24 | -0,56% | 225.411,00 |
| 30.04.2026 | 14,12 | 14,35 | 14,12 | 14,32 | 0,28% | 341.332,00 |
| 29.04.2026 | 14,22 | 14,29 | 14,07 | 14,28 | 1,20% | 220.565,00 |
| 28.04.2026 | 14,39 | 14,45 | 14,06 | 14,11 | -1,40% | 341.320,00 |
| 27.04.2026 | 14,26 | 14,39 | 14,21 | 14,31 | 0,85% | 256.415,00 |
| 24.04.2026 | 14,37 | 14,40 | 14,15 | 14,19 | -1,18% | 186.106,00 |
| 23.04.2026 | 14,29 | 14,39 | 14,24 | 14,36 | 1,20% | 241.757,00 |
| 22.04.2026 | 14,02 | 14,21 | 14,02 | 14,19 | 1,36% | 183.228,00 |
| 21.04.2026 | 13,79 | 14,00 | 13,77 | 14,00 | 1,67% | 255.510,00 |
| 20.04.2026 | 13,76 | 13,94 | 13,64 | 13,77 | 0,73% | 271.897,00 |
| 17.04.2026 | 13,50 | 13,76 | 13,38 | 13,67 | -1,65% | 647.386,00 |
| 16.04.2026 | 13,62 | 14,01 | 13,61 | 13,90 | 1,98% | 411.543,00 |
| 15.04.2026 | 13,72 | 13,72 | 13,45 | 13,63 | 0,96% | 284.262,00 |
| 14.04.2026 | 13,86 | 13,87 | 13,48 | 13,50 | -2,88% | 614.417,00 |
| 13.04.2026 | 14,14 | 14,18 | 13,83 | 13,90 | -1,28% | 833.898,00 |
| 10.04.2026 | 14,01 | 14,16 | 14,01 | 14,08 | 0,36% | 200.243,00 |
| 09.04.2026 | 14,27 | 14,46 | 14,03 | 14,03 | -1,13% | 386.438,00 |
| 08.04.2026 | 14,27 | 14,36 | 14,00 | 14,19 | -1,53% | 434.953,00 |
| 07.04.2026 | 14,50 | 14,63 | 14,28 | 14,41 | -0,35% | 451.428,00 |
| 06.04.2026 | 14,62 | 14,68 | 14,31 | 14,46 | -1,30% | 509.416,00 |
| 02.04.2026 | 14,76 | 14,99 | 14,61 | 14,65 | -0,27% | 631.262,00 |
| 01.04.2026 | 14,97 | 15,05 | 14,51 | 14,69 | -2,84% | 632.185,00 |
| 31.03.2026 | 15,21 | 15,34 | 14,95 | 15,12 | -0,92% | 466.314,00 |
| 30.03.2026 | 15,20 | 15,37 | 15,20 | 15,26 | 0,73% | 301.668,00 |
| 27.03.2026 | 15,33 | 15,37 | 15,09 | 15,15 | -1,11% | 537.624,00 |
| 26.03.2026 | 15,23 | 15,38 | 15,21 | 15,32 | 0,72% | 297.690,00 |
| 25.03.2026 | 15,12 | 15,26 | 15,00 | 15,21 | -0,07% | 303.613,00 |
| 24.03.2026 | 15,10 | 15,30 | 15,03 | 15,22 | 1,60% | 297.927,00 |
| 23.03.2026 | 15,28 | 15,28 | 14,95 | 14,98 | -2,03% | 539.201,00 |
| 20.03.2026 | 15,39 | 15,45 | 15,23 | 15,29 | -0,46% | 582.052,00 |
| 19.03.2026 | 15,35 | 15,45 | 15,27 | 15,36 | 0,33% | 646.749,00 |
| 18.03.2026 | 15,40 | 15,40 | 15,17 | 15,31 | -0,20% | 424.529,00 |
| 17.03.2026 | 15,40 | 15,49 | 15,31 | 15,34 | -0,58% | 442.446,00 |
| 16.03.2026 | 15,35 | 15,48 | 15,27 | 15,43 | 0,26% | 366.544,00 |
| 13.03.2026 | 15,25 | 15,40 | 15,23 | 15,39 | 0,59% | 271.434,00 |
| 12.03.2026 | 15,34 | 15,39 | 15,26 | 15,30 | -0,20% | 294.550,00 |
| 11.03.2026 | 15,15 | 15,38 | 15,13 | 15,33 | 1,39% | 445.732,00 |
| 10.03.2026 | 15,28 | 15,34 | 15,08 | 15,12 | -1,11% | 591.203,00 |
| 09.03.2026 | 15,37 | 15,38 | 15,20 | 15,29 | 0,66% | 399.723,00 |
| 06.03.2026 | 15,45 | 15,45 | 15,14 | 15,19 | -1,62% | 789.351,00 |
| 05.03.2026 | 15,19 | 15,44 | 15,09 | 15,44 | 2,12% | 928.389,00 |
| 04.03.2026 | 14,93 | 15,15 | 14,86 | 15,12 | 1,14% | 292.798,00 |
| 03.03.2026 | 15,32 | 15,32 | 14,89 | 14,95 | -1,84% | 769.253,00 |
| 02.03.2026 | 15,45 | 15,45 | 15,18 | 15,23 | 0,86% | 590.276,00 |
| 27.02.2026 | 14,93 | 15,13 | 14,90 | 15,10 | 1,75% | 347.601,00 |
| 26.02.2026 | 14,86 | 15,07 | 14,84 | 14,84 | -1,07% | 393.764,00 |
| 25.02.2026 | 15,25 | 15,26 | 14,92 | 15,00 | -1,51% | 367.992,00 |
| 24.02.2026 | 14,98 | 15,29 | 14,81 | 15,23 | 2,49% | 705.466,00 |
| 23.02.2026 | 15,10 | 15,19 | 14,81 | 14,86 | -1,39% | 350.387,00 |
| 20.02.2026 | 15,10 | 15,16 | 14,95 | 15,07 | -0,20% | 539.496,00 |
| 19.02.2026 | 14,96 | 15,13 | 14,87 | 15,10 | 1,75% | 443.690,00 |
| 18.02.2026 | 15,10 | 15,10 | 14,66 | 14,84 | -2,69% | 743.741,00 |
| 17.02.2026 | 15,22 | 15,27 | 14,92 | 15,25 | 0,33% | 580.752,00 |
| 13.02.2026 | 15,07 | 15,30 | 15,03 | 15,20 | 0,60% | 356.043,00 |
| 12.02.2026 | 15,19 | 15,22 | 15,05 | 15,11 | -0,59% | 369.093,00 |
| 11.02.2026 | 15,25 | 15,28 | 15,06 | 15,20 | 0,33% | 424.021,00 |
| 10.02.2026 | 15,12 | 15,24 | 15,08 | 15,15 | 0,13% | 287.633,00 |
| 09.02.2026 | 15,00 | 15,19 | 15,00 | 15,13 | 0,87% | 382.725,00 |
| 06.02.2026 | 14,90 | 15,12 | 14,85 | 15,00 | 0,81% | 362.677,00 |
| 05.02.2026 | 14,85 | 14,90 | 14,65 | 14,88 | -0,67% | 303.420,00 |
| 04.02.2026 | 14,87 | 14,99 | 14,74 | 14,98 | 1,28% | 249.616,00 |
| 03.02.2026 | 14,53 | 14,82 | 14,43 | 14,79 | 1,79% | 399.177,00 |
| 02.02.2026 | 14,66 | 14,80 | 14,51 | 14,53 | -1,62% | 468.049,00 |
| 30.01.2026 | 14,99 | 15,00 | 14,51 | 14,77 | -1,47% | 406.665,00 |
| 29.01.2026 | 15,18 | 15,19 | 14,93 | 14,99 | 0,00% | 358.278,00 |
| 28.01.2026 | 14,75 | 15,06 | 14,70 | 14,99 | 1,63% | 602.035,00 |
| 27.01.2026 | 14,59 | 14,78 | 14,54 | 14,75 | 1,10% | 159.407,00 |
| 26.01.2026 | 14,69 | 14,74 | 14,51 | 14,59 | -0,21% | 247.317,00 |
| 23.01.2026 | 14,75 | 14,81 | 14,60 | 14,62 | -0,48% | 308.298,00 |
| 22.01.2026 | 14,58 | 14,75 | 14,48 | 14,69 | 0,41% | 396.106,00 |
| 21.01.2026 | 14,47 | 14,67 | 14,41 | 14,63 | 2,74% | 519.804,00 |
| 20.01.2026 | 14,15 | 14,44 | 14,12 | 14,24 | 1,06% | 487.208,00 |
| 16.01.2026 | 14,17 | 14,24 | 14,01 | 14,09 | -0,42% | 224.359,00 |
| 15.01.2026 | 14,13 | 14,24 | 13,88 | 14,15 | -0,35% | 295.776,00 |
| 14.01.2026 | 14,14 | 14,36 | 14,14 | 14,20 | 0,07% | 200.754,00 |
| 13.01.2026 | 14,19 | 14,31 | 14,13 | 14,19 | 1,14% | 313.227,00 |
| 12.01.2026 | 13,76 | 14,10 | 13,73 | 14,03 | 2,11% | 405.405,00 |
| 09.01.2026 | 13,73 | 13,83 | 13,70 | 13,74 | 0,00% | 190.587,00 |
| 08.01.2026 | 13,46 | 13,78 | 13,45 | 13,74 | 2,69% | 366.711,00 |
| 07.01.2026 | 13,45 | 13,45 | 13,27 | 13,38 | 0,30% | 316.042,00 |
| 06.01.2026 | 13,50 | 13,51 | 13,29 | 13,34 | -0,82% | 301.618,00 |