10,100$
0,10%
Echtzeit-Aktienkurs Cross Timbers Royalty Trust
Bid:
Ask:
Aktienkurse zur Cross Timbers Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 10,06 | 10,21 | 10,06 | 10,09 | 0,30% | 5.807,00 |
| 07.05.2025 | 10,24 | 10,46 | 9,91 | 10,06 | 1,11% | 13.566,00 |
| 06.05.2025 | 10,18 | 10,21 | 9,95 | 9,95 | -0,50% | 12.965,00 |
| 05.05.2025 | 10,03 | 10,20 | 9,91 | 10,00 | -0,50% | 31.267,00 |
| 02.05.2025 | 10,15 | 10,25 | 10,02 | 10,05 | -0,59% | 18.506,00 |
| 01.05.2025 | 10,31 | 10,48 | 10,11 | 10,11 | -2,69% | 15.467,00 |
| 30.04.2025 | 10,40 | 10,56 | 10,31 | 10,39 | -1,24% | 8.752,00 |
| 29.04.2025 | 10,48 | 10,58 | 10,35 | 10,52 | 1,72% | 10.890,00 |
| 28.04.2025 | 10,61 | 10,68 | 10,27 | 10,34 | 0,02% | 15.870,00 |
| 25.04.2025 | 10,01 | 10,89 | 10,01 | 10,34 | 1,77% | 82.946,00 |
| 24.04.2025 | 10,09 | 10,40 | 9,88 | 10,16 | 1,09% | 92.270,00 |
| 23.04.2025 | 10,40 | 10,40 | 9,88 | 10,05 | -0,99% | 22.384,00 |
| 22.04.2025 | 9,93 | 10,20 | 9,93 | 10,15 | 0,89% | 18.974,00 |
| 21.04.2025 | 10,13 | 10,29 | 10,00 | 10,06 | -2,52% | 18.424,00 |
| 17.04.2025 | 10,96 | 11,09 | 10,23 | 10,32 | -4,88% | 33.752,00 |
| 16.04.2025 | 11,07 | 11,07 | 10,78 | 10,85 | -2,34% | 10.949,00 |
| 15.04.2025 | 10,90 | 11,32 | 10,77 | 11,11 | 1,65% | 15.704,00 |
| 14.04.2025 | 10,69 | 11,46 | 10,65 | 10,93 | 3,02% | 21.446,00 |
| 11.04.2025 | 10,32 | 10,68 | 10,20 | 10,61 | 4,02% | 19.824,00 |
| 10.04.2025 | 10,35 | 10,96 | 10,02 | 10,20 | -2,49% | 11.698,00 |
| 09.04.2025 | 9,76 | 10,57 | 9,20 | 10,46 | 5,98% | 37.503,00 |
| 08.04.2025 | 10,42 | 10,51 | 9,76 | 9,87 | -0,40% | 18.915,00 |
| 07.04.2025 | 10,39 | 10,39 | 9,51 | 9,91 | -8,66% | 72.951,00 |
| 04.04.2025 | 11,50 | 12,01 | 10,79 | 10,85 | -8,52% | 76.123,00 |
| 03.04.2025 | 11,66 | 12,15 | 11,00 | 11,86 | 0,85% | 34.418,00 |
| 02.04.2025 | 12,30 | 12,58 | 11,71 | 11,76 | -4,16% | 31.670,00 |
| 01.04.2025 | 13,20 | 13,31 | 12,12 | 12,27 | -6,83% | 59.238,00 |
| 31.03.2025 | 12,17 | 13,22 | 12,02 | 13,17 | 6,81% | 91.044,00 |
| 28.03.2025 | 11,78 | 12,44 | 11,60 | 12,33 | 4,85% | 46.274,00 |
| 27.03.2025 | 11,78 | 11,94 | 11,61 | 11,76 | 0,09% | 21.345,00 |
| 26.03.2025 | 12,30 | 12,43 | 11,60 | 11,75 | -3,29% | 48.241,00 |
| 25.03.2025 | 11,87 | 12,41 | 11,87 | 12,15 | 3,14% | 37.872,00 |
| 24.03.2025 | 11,85 | 11,89 | 11,52 | 11,78 | 0,60% | 37.343,00 |
| 21.03.2025 | 11,25 | 11,89 | 11,20 | 11,71 | 5,40% | 63.584,00 |
| 20.03.2025 | 10,95 | 11,15 | 10,91 | 11,11 | 2,35% | 19.965,00 |
| 19.03.2025 | 10,81 | 10,90 | 10,77 | 10,86 | 0,10% | 12.582,00 |
| 18.03.2025 | 10,95 | 11,01 | 10,70 | 10,84 | -0,70% | 17.573,00 |
| 17.03.2025 | 10,90 | 11,05 | 10,86 | 10,92 | -0,09% | 24.546,00 |
| 14.03.2025 | 10,85 | 11,00 | 10,79 | 10,93 | 1,67% | 23.894,00 |
| 13.03.2025 | 10,64 | 10,81 | 10,55 | 10,75 | 1,80% | 21.246,00 |
| 12.03.2025 | 10,75 | 10,77 | 10,38 | 10,56 | -1,08% | 42.241,00 |
| 11.03.2025 | 10,73 | 10,83 | 10,59 | 10,68 | -0,61% | 26.847,00 |
| 10.03.2025 | 10,75 | 10,82 | 10,66 | 10,74 | 0,75% | 11.867,00 |
| 07.03.2025 | 10,66 | 10,75 | 10,66 | 10,66 | 0,00% | 27.309,00 |
| 06.03.2025 | 10,67 | 10,73 | 10,66 | 10,66 | -0,19% | 20.285,00 |
| 05.03.2025 | 10,83 | 10,83 | 10,65 | 10,68 | -1,11% | 17.589,00 |
| 04.03.2025 | 10,70 | 10,97 | 10,66 | 10,80 | 1,22% | 26.893,00 |
| 03.03.2025 | 10,94 | 11,04 | 10,65 | 10,67 | -2,47% | 29.423,00 |
| 28.02.2025 | 10,73 | 10,94 | 10,60 | 10,94 | 1,11% | 16.063,00 |
| 27.02.2025 | 10,80 | 10,87 | 10,72 | 10,82 | 1,03% | 20.956,00 |
| 26.02.2025 | 10,71 | 10,82 | 10,49 | 10,71 | -0,46% | 40.765,00 |
| 25.02.2025 | 10,78 | 10,79 | 10,54 | 10,76 | 1,13% | 27.031,00 |
| 24.02.2025 | 10,66 | 10,74 | 10,53 | 10,64 | -0,19% | 11.861,00 |
| 21.02.2025 | 10,99 | 10,99 | 10,64 | 10,66 | -3,00% | 16.779,00 |
| 20.02.2025 | 11,20 | 11,21 | 10,93 | 10,99 | -2,48% | 23.309,00 |
| 19.02.2025 | 10,97 | 11,36 | 10,97 | 11,27 | 4,26% | 42.040,00 |
| 18.02.2025 | 10,71 | 10,85 | 10,50 | 10,81 | 0,56% | 53.686,00 |
| 14.02.2025 | 10,50 | 10,80 | 10,50 | 10,75 | 1,61% | 24.523,00 |
| 13.02.2025 | 10,37 | 10,58 | 10,31 | 10,58 | 1,63% | 30.924,00 |
| 12.02.2025 | 10,49 | 10,54 | 10,29 | 10,41 | -1,42% | 23.135,00 |
| 11.02.2025 | 10,57 | 10,81 | 10,29 | 10,56 | 1,34% | 21.045,00 |
| 10.02.2025 | 10,35 | 10,48 | 10,32 | 10,42 | 0,48% | 15.951,00 |
| 07.02.2025 | 10,55 | 10,70 | 10,23 | 10,37 | -2,35% | 16.047,00 |
| 06.02.2025 | 10,89 | 10,95 | 10,52 | 10,62 | -2,30% | 30.676,00 |
| 05.02.2025 | 10,60 | 10,96 | 10,55 | 10,87 | 2,16% | 43.743,00 |
| 04.02.2025 | 10,70 | 10,77 | 10,55 | 10,64 | 0,09% | 13.125,00 |
| 03.02.2025 | 10,53 | 10,73 | 10,32 | 10,63 | 1,33% | 27.525,00 |
| 31.01.2025 | 10,51 | 10,63 | 10,40 | 10,49 | -1,96% | 22.436,00 |
| 30.01.2025 | 10,99 | 11,20 | 10,68 | 10,70 | -2,73% | 28.206,00 |
| 29.01.2025 | 10,99 | 11,22 | 10,92 | 11,00 | -0,45% | 25.684,00 |
| 28.01.2025 | 10,83 | 11,18 | 10,64 | 11,05 | -0,18% | 18.235,00 |
| 27.01.2025 | 10,89 | 11,07 | 10,51 | 11,07 | 0,00% | 28.556,00 |
| 24.01.2025 | 11,17 | 11,40 | 11,02 | 11,07 | -0,36% | 43.128,00 |
| 23.01.2025 | 10,49 | 11,22 | 10,43 | 11,11 | 6,52% | 67.499,00 |
| 22.01.2025 | 10,48 | 10,49 | 10,25 | 10,43 | 0,00% | 34.033,00 |
| 21.01.2025 | 10,37 | 10,53 | 10,28 | 10,43 | 1,46% | 41.819,00 |
| 17.01.2025 | 10,33 | 10,40 | 10,25 | 10,28 | -0,48% | 24.569,00 |
| 16.01.2025 | 10,20 | 10,45 | 10,20 | 10,33 | 1,08% | 11.595,00 |
| 15.01.2025 | 10,31 | 10,40 | 10,18 | 10,22 | -0,10% | 15.969,00 |
| 14.01.2025 | 10,24 | 10,25 | 10,11 | 10,23 | 0,89% | 12.500,00 |
| 13.01.2025 | 10,14 | 10,23 | 10,00 | 10,14 | -0,10% | 33.678,00 |
| 10.01.2025 | 9,96 | 10,24 | 9,90 | 10,15 | 2,94% | 35.569,00 |
| 08.01.2025 | 10,10 | 10,19 | 9,77 | 9,86 | -2,86% | 13.116,00 |
| 07.01.2025 | 10,34 | 10,34 | 10,00 | 10,15 | -0,59% | 22.744,00 |
| 06.01.2025 | 9,97 | 10,34 | 9,82 | 10,21 | 3,13% | 43.285,00 |
| 03.01.2025 | 10,06 | 10,23 | 9,84 | 9,90 | -0,90% | 24.694,00 |
| 02.01.2025 | 9,88 | 10,25 | 9,88 | 9,99 | 0,91% | 55.849,00 |
| 31.12.2024 | 9,80 | 9,99 | 9,76 | 9,90 | 1,75% | 32.106,00 |
| 30.12.2024 | 9,60 | 9,87 | 9,58 | 9,73 | 1,25% | 43.116,00 |
| 27.12.2024 | 9,60 | 9,87 | 9,50 | 9,61 | -2,93% | 47.513,00 |
| 26.12.2024 | 9,78 | 10,05 | 9,70 | 9,90 | 1,01% | 48.602,00 |
| 24.12.2024 | 9,50 | 9,88 | 9,49 | 9,80 | 2,41% | 17.466,00 |
| 23.12.2024 | 9,76 | 9,80 | 9,43 | 9,57 | -0,42% | 26.089,00 |
| 20.12.2024 | 9,36 | 9,92 | 9,36 | 9,61 | 2,78% | 42.543,00 |
| 19.12.2024 | 9,46 | 9,54 | 9,27 | 9,35 | -1,27% | 39.905,00 |
| 18.12.2024 | 9,70 | 9,85 | 9,40 | 9,47 | -3,07% | 53.563,00 |
| 17.12.2024 | 10,05 | 10,05 | 9,75 | 9,77 | -2,32% | 28.845,00 |
| 16.12.2024 | 10,11 | 10,23 | 9,99 | 10,00 | -1,07% | 29.988,00 |
| 13.12.2024 | 9,95 | 10,25 | 9,92 | 10,11 | -0,39% | 32.779,00 |
| 12.12.2024 | 10,07 | 10,27 | 10,06 | 10,15 | 0,69% | 29.729,00 |