10,810$
0,56%
Echtzeit-Aktienkurs Cross Timbers Royalty Trust
Bid:
Ask:
Aktienkurse zur Cross Timbers Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,55 | 10,81 | 10,55 | 10,75 | 1,80% | 21.251,00 |
| 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 |
| 11.12.2024 | 9,98 | 10,11 | 9,86 | 10,08 | 1,00% | 27.945,00 |
| 10.12.2024 | 10,00 | 10,12 | 9,82 | 9,98 | -0,20% | 35.338,00 |
| 09.12.2024 | 10,32 | 10,32 | 9,96 | 10,00 | -0,89% | 30.211,00 |
| 06.12.2024 | 10,01 | 10,23 | 10,01 | 10,09 | -0,30% | 20.816,00 |
| 05.12.2024 | 10,19 | 10,82 | 10,09 | 10,12 | 0,20% | 13.596,00 |
| 04.12.2024 | 10,35 | 10,57 | 10,02 | 10,10 | -3,44% | 18.180,00 |
| 03.12.2024 | 10,66 | 10,66 | 10,35 | 10,46 | -1,23% | 20.309,00 |
| 02.12.2024 | 10,94 | 11,00 | 10,48 | 10,59 | -3,20% | 47.027,00 |
| 29.11.2024 | 11,02 | 11,10 | 10,94 | 10,94 | -1,08% | 9.482,00 |
| 27.11.2024 | 10,88 | 11,15 | 10,88 | 11,06 | 1,94% | 28.429,00 |
| 26.11.2024 | 10,89 | 10,94 | 10,70 | 10,85 | 0,65% | 18.001,00 |
| 25.11.2024 | 10,94 | 10,94 | 10,70 | 10,78 | -1,64% | 30.109,00 |
| 22.11.2024 | 11,00 | 11,20 | 10,96 | 10,96 | -1,26% | 35.901,00 |
| 21.11.2024 | 10,49 | 11,28 | 10,40 | 11,10 | 6,94% | 56.005,00 |
| 20.11.2024 | 10,17 | 10,38 | 10,10 | 10,38 | 3,39% | 19.110,00 |
| 19.11.2024 | 10,15 | 10,28 | 9,92 | 10,04 | -1,08% | 19.482,00 |
| 18.11.2024 | 10,00 | 10,30 | 9,87 | 10,15 | 2,32% | 56.277,00 |
| 15.11.2024 | 10,25 | 10,28 | 9,78 | 9,92 | -1,10% | 34.638,00 |
| 14.11.2024 | 10,01 | 10,14 | 9,96 | 10,03 | -0,10% | 22.261,00 |
| 13.11.2024 | 10,10 | 10,14 | 10,00 | 10,04 | -0,59% | 23.002,00 |
| 12.11.2024 | 10,10 | 10,15 | 9,99 | 10,10 | 0,50% | 14.548,00 |
| 11.11.2024 | 9,98 | 10,10 | 9,83 | 10,05 | 1,93% | 18.553,00 |
| 08.11.2024 | 10,11 | 10,11 | 9,81 | 9,86 | -0,50% | 15.705,00 |
| 07.11.2024 | 10,00 | 10,23 | 9,85 | 9,91 | -2,27% | 17.364,00 |
| 06.11.2024 | 9,90 | 10,25 | 9,70 | 10,14 | 2,68% | 38.288,00 |
| 05.11.2024 | 9,95 | 10,00 | 9,80 | 9,88 | -1,84% | 16.067,00 |
| 04.11.2024 | 9,76 | 10,30 | 9,70 | 10,06 | 2,03% | 35.934,00 |
| 01.11.2024 | 10,29 | 10,55 | 9,63 | 9,86 | -2,86% | 37.869,00 |
| 31.10.2024 | 10,33 | 10,47 | 10,15 | 10,15 | -3,33% | 18.047,00 |
| 30.10.2024 | 10,40 | 10,63 | 10,32 | 10,50 | 0,00% | 12.262,00 |
| 29.10.2024 | 10,75 | 10,75 | 10,34 | 10,50 | -3,85% | 25.455,00 |
| 28.10.2024 | 10,72 | 10,95 | 10,53 | 10,92 | 1,87% | 42.478,00 |
| 25.10.2024 | 11,00 | 11,00 | 10,67 | 10,72 | -1,65% | 32.130,00 |
| 24.10.2024 | 11,05 | 11,23 | 10,90 | 10,90 | -1,27% | 18.466,00 |
| 23.10.2024 | 11,24 | 11,36 | 10,93 | 11,04 | -1,34% | 23.844,00 |
| 22.10.2024 | 11,34 | 11,59 | 11,14 | 11,19 | -0,71% | 46.391,00 |
| 21.10.2024 | 11,35 | 11,78 | 11,24 | 11,27 | -0,09% | 58.521,00 |
| 18.10.2024 | 11,14 | 11,32 | 11,05 | 11,28 | 1,99% | 18.739,00 |
| 17.10.2024 | 10,99 | 11,14 | 10,75 | 11,06 | 0,64% | 19.169,00 |