14,820$
0,34%
Echtzeit-Aktienkurs Black Stone Minerals LP
Bid:
Ask:
Aktienkurse zur Black Stone Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,73 | 14,82 | 14,61 | 14,80 | 0,20% | 122.369,00 |
| 29.07.2026 | 14,87 | 14,98 | 14,72 | 14,77 | -0,14% | 240.952,00 |
| 28.07.2026 | 14,88 | 15,00 | 14,69 | 14,79 | -0,80% | 296.445,00 |
| 27.07.2026 | 14,58 | 15,02 | 14,57 | 14,91 | 1,77% | 681.826,00 |
| 24.07.2026 | 14,59 | 14,79 | 14,59 | 14,65 | 0,62% | 293.944,00 |
| 23.07.2026 | 14,62 | 14,70 | 14,52 | 14,56 | 0,28% | 348.543,00 |
| 22.07.2026 | 14,39 | 14,61 | 14,39 | 14,52 | 1,04% | 538.761,00 |
| 21.07.2026 | 14,30 | 14,43 | 14,22 | 14,37 | 0,91% | 364.213,00 |
| 20.07.2026 | 14,39 | 14,39 | 14,22 | 14,24 | -0,49% | 196.504,00 |
| 17.07.2026 | 14,35 | 14,55 | 14,27 | 14,31 | 0,07% | 295.242,00 |
| 16.07.2026 | 14,26 | 14,44 | 14,25 | 14,30 | 0,35% | 224.197,00 |
| 15.07.2026 | 14,46 | 14,46 | 14,12 | 14,25 | -0,56% | 219.310,00 |
| 14.07.2026 | 14,40 | 14,75 | 14,07 | 14,33 | 0,14% | 341.991,00 |
| 13.07.2026 | 13,94 | 14,36 | 13,93 | 14,31 | 3,62% | 393.301,00 |
| 10.07.2026 | 13,83 | 14,01 | 13,72 | 13,81 | -0,14% | 129.049,00 |
| 09.07.2026 | 14,11 | 14,11 | 13,70 | 13,83 | -2,40% | 190.026,00 |
| 08.07.2026 | 13,99 | 14,17 | 13,86 | 14,17 | 1,21% | 443.280,00 |
| 07.07.2026 | 13,54 | 14,00 | 13,54 | 14,00 | 3,40% | 185.566,00 |
| 06.07.2026 | 13,72 | 13,73 | 13,42 | 13,54 | -1,81% | 471.707,00 |
| 02.07.2026 | 13,81 | 13,88 | 13,67 | 13,79 | 0,80% | 299.494,00 |
| 01.07.2026 | 13,86 | 13,98 | 13,66 | 13,68 | -2,08% | 222.673,00 |
| 30.06.2026 | 13,99 | 14,07 | 13,83 | 13,97 | 0,00% | 350.484,00 |
| 29.06.2026 | 14,03 | 14,11 | 13,94 | 13,97 | -0,92% | 190.864,00 |
| 26.06.2026 | 13,89 | 14,11 | 13,88 | 14,10 | 1,08% | 246.106,00 |
| 25.06.2026 | 14,05 | 14,12 | 13,93 | 13,95 | -1,48% | 300.372,00 |
| 24.06.2026 | 14,04 | 14,17 | 13,87 | 14,16 | -0,14% | 282.861,00 |
| 23.06.2026 | 13,72 | 14,21 | 13,72 | 14,18 | 2,31% | 322.860,00 |
| 22.06.2026 | 13,90 | 13,96 | 13,72 | 13,86 | -1,07% | 269.906,00 |
| 18.06.2026 | 13,71 | 14,04 | 13,61 | 14,01 | 1,45% | 655.823,00 |
| 17.06.2026 | 13,67 | 13,85 | 13,67 | 13,81 | 0,51% | 203.426,00 |
| 16.06.2026 | 13,63 | 13,80 | 13,62 | 13,74 | 0,81% | 233.096,00 |
| 15.06.2026 | 13,74 | 13,85 | 13,63 | 13,63 | -2,43% | 374.156,00 |
| 12.06.2026 | 13,67 | 14,05 | 13,67 | 13,97 | 1,09% | 271.676,00 |
| 11.06.2026 | 13,77 | 13,94 | 13,72 | 13,82 | 0,14% | 265.526,00 |
| 10.06.2026 | 13,72 | 14,00 | 13,72 | 13,80 | 0,73% | 364.757,00 |
| 09.06.2026 | 13,79 | 13,85 | 13,56 | 13,70 | -1,08% | 649.304,00 |
| 08.06.2026 | 13,93 | 14,06 | 13,85 | 13,85 | -0,29% | 472.032,00 |
| 05.06.2026 | 13,87 | 14,11 | 13,78 | 13,89 | 0,07% | 436.016,00 |
| 04.06.2026 | 13,86 | 13,97 | 13,75 | 13,88 | -0,29% | 240.099,00 |
| 03.06.2026 | 13,72 | 13,93 | 13,63 | 13,92 | 2,35% | 299.054,00 |
| 02.06.2026 | 13,62 | 13,64 | 13,55 | 13,60 | -0,44% | 427.513,00 |
| 01.06.2026 | 13,60 | 13,76 | 13,51 | 13,66 | 0,74% | 346.544,00 |
| 29.05.2026 | 13,28 | 13,58 | 13,28 | 13,56 | 1,88% | 302.406,00 |
| 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 |