11,875$
-3,61%
Echtzeit-Aktienkurs Cross Timbers Royalty Trust
Bid:
Ask:
Aktienkurse zur Cross Timbers Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,03 | 12,39 | 11,78 | 11,96 | -2,92% | 19.735,00 |
| 28.09.2026 | 12,54 | 12,87 | 12,22 | 12,32 | -1,44% | 12.349,00 |
| 25.09.2026 | 12,19 | 12,96 | 12,19 | 12,50 | 2,04% | 28.764,00 |
| 24.09.2026 | 11,91 | 12,50 | 11,91 | 12,25 | 3,55% | 26.300,00 |
| 23.09.2026 | 12,14 | 12,23 | 11,72 | 11,83 | -3,35% | 73.048,00 |
| 22.09.2026 | 12,25 | 12,27 | 11,90 | 12,24 | -0,65% | 52.835,00 |
| 21.09.2026 | 12,72 | 12,75 | 12,20 | 12,32 | -3,37% | 31.613,00 |
| 18.09.2026 | 12,89 | 12,89 | 12,38 | 12,75 | -1,77% | 25.025,00 |
| 17.09.2026 | 12,65 | 13,10 | 11,77 | 12,98 | 3,02% | 55.932,00 |
| 16.09.2026 | 13,05 | 13,05 | 12,06 | 12,60 | -3,60% | 75.874,00 |
| 15.09.2026 | 12,09 | 13,15 | 12,00 | 13,07 | 9,01% | 106.174,00 |
| 14.09.2026 | 11,96 | 12,00 | 11,89 | 11,99 | 2,39% | 29.668,00 |
| 11.09.2026 | 11,33 | 11,90 | 11,29 | 11,71 | 3,81% | 48.251,00 |
| 10.09.2026 | 11,32 | 11,40 | 11,20 | 11,28 | -0,27% | 9.613,00 |
| 09.09.2026 | 11,25 | 11,50 | 11,19 | 11,31 | 0,80% | 33.680,00 |
| 08.09.2026 | 10,89 | 11,43 | 10,89 | 11,22 | 2,37% | 44.549,00 |
| 04.09.2026 | 10,58 | 10,98 | 10,58 | 10,96 | 2,91% | 23.036,00 |
| 03.09.2026 | 10,60 | 10,72 | 10,56 | 10,65 | 0,66% | 6.610,00 |
| 02.09.2026 | 10,52 | 10,71 | 10,48 | 10,58 | 0,47% | 9.146,00 |
| 01.09.2026 | 10,40 | 10,57 | 10,40 | 10,53 | 0,77% | 10.937,00 |
| 31.08.2026 | 10,45 | 10,50 | 10,30 | 10,45 | 0,29% | 19.780,00 |
| 28.08.2026 | 10,62 | 10,62 | 10,40 | 10,42 | -0,86% | 22.772,00 |
| 27.08.2026 | 10,57 | 10,72 | 10,45 | 10,51 | 0,19% | 12.963,00 |
| 26.08.2026 | 10,61 | 10,63 | 10,34 | 10,49 | -1,13% | 18.105,00 |
| 25.08.2026 | 10,60 | 10,76 | 10,53 | 10,61 | 0,00% | 8.922,00 |
| 24.08.2026 | 10,78 | 10,81 | 10,54 | 10,61 | -1,85% | 45.592,00 |
| 21.08.2026 | 10,61 | 10,90 | 10,59 | 10,81 | 2,95% | 22.899,00 |
| 20.08.2026 | 10,55 | 10,67 | 10,50 | 10,50 | -0,38% | 15.757,00 |
| 19.08.2026 | 10,60 | 10,60 | 10,29 | 10,54 | -0,38% | 23.745,00 |
| 18.08.2026 | 10,60 | 10,68 | 10,52 | 10,58 | 0,09% | 15.888,00 |
| 17.08.2026 | 10,50 | 10,63 | 10,44 | 10,57 | 1,93% | 18.763,00 |
| 14.08.2026 | 10,13 | 10,58 | 10,13 | 10,37 | 2,98% | 30.772,00 |
| 13.08.2026 | 9,88 | 10,25 | 9,88 | 10,07 | -0,30% | 21.932,00 |
| 12.08.2026 | 10,18 | 10,18 | 9,86 | 10,10 | 1,41% | 18.078,00 |
| 11.08.2026 | 9,83 | 10,03 | 9,83 | 9,96 | 0,50% | 20.103,00 |
| 10.08.2026 | 10,03 | 10,18 | 9,50 | 9,91 | -1,29% | 8.422,00 |
| 07.08.2026 | 10,12 | 10,18 | 9,84 | 10,04 | -0,79% | 38.369,00 |
| 06.08.2026 | 10,14 | 10,20 | 10,08 | 10,12 | -0,49% | 8.904,00 |
| 05.08.2026 | 10,02 | 10,25 | 10,02 | 10,17 | 0,84% | 34.806,00 |
| 04.08.2026 | 10,11 | 10,12 | 10,01 | 10,09 | -1,80% | 9.301,00 |
| 03.08.2026 | 10,22 | 10,31 | 10,18 | 10,27 | 0,49% | 10.086,00 |
| 31.07.2026 | 10,20 | 10,30 | 10,01 | 10,22 | 0,49% | 29.988,00 |
| 30.07.2026 | 10,18 | 10,22 | 10,09 | 10,17 | -0,10% | 15.419,00 |
| 29.07.2026 | 10,05 | 10,28 | 10,05 | 10,18 | 2,11% | 12.812,00 |
| 28.07.2026 | 10,13 | 10,13 | 9,91 | 9,97 | -1,29% | 5.937,00 |
| 27.07.2026 | 10,10 | 10,15 | 10,01 | 10,10 | -0,49% | 9.707,00 |
| 24.07.2026 | 10,00 | 10,33 | 9,98 | 10,15 | 2,37% | 33.231,00 |
| 23.07.2026 | 9,71 | 10,00 | 9,70 | 9,92 | 2,75% | 13.731,00 |
| 22.07.2026 | 9,73 | 9,80 | 9,60 | 9,65 | -0,41% | 7.813,00 |
| 21.07.2026 | 9,75 | 9,81 | 9,54 | 9,69 | 0,31% | 8.386,00 |
| 20.07.2026 | 9,80 | 9,80 | 9,33 | 9,66 | -2,03% | 4.289,00 |
| 17.07.2026 | 9,75 | 10,00 | 9,45 | 9,86 | 7,41% | 47.794,00 |
| 16.07.2026 | 9,27 | 9,27 | 9,03 | 9,18 | -0,92% | 6.761,00 |
| 15.07.2026 | 9,33 | 9,33 | 9,00 | 9,27 | -0,70% | 18.873,00 |
| 14.07.2026 | 9,33 | 9,42 | 9,23 | 9,33 | 0,86% | 9.464,00 |
| 13.07.2026 | 9,30 | 9,30 | 9,14 | 9,25 | 0,49% | 9.837,00 |
| 10.07.2026 | 9,29 | 9,30 | 9,12 | 9,21 | 0,93% | 11.439,00 |
| 09.07.2026 | 9,12 | 9,22 | 8,99 | 9,12 | -0,22% | 4.532,00 |
| 08.07.2026 | 9,20 | 9,20 | 9,07 | 9,14 | -0,33% | 5.310,00 |
| 07.07.2026 | 9,02 | 9,18 | 8,91 | 9,17 | 1,66% | 12.708,00 |
| 06.07.2026 | 9,01 | 9,10 | 8,80 | 9,02 | 0,00% | 17.717,00 |
| 02.07.2026 | 9,04 | 9,24 | 9,02 | 9,02 | -0,22% | 3.345,00 |
| 01.07.2026 | 9,10 | 9,15 | 8,95 | 9,04 | 0,00% | 8.781,00 |
| 30.06.2026 | 8,88 | 9,11 | 8,88 | 9,04 | 1,12% | 13.882,00 |
| 29.06.2026 | 8,95 | 9,10 | 8,86 | 8,94 | -1,00% | 14.329,00 |
| 26.06.2026 | 8,91 | 9,16 | 8,87 | 9,03 | 1,57% | 12.689,00 |
| 25.06.2026 | 8,73 | 8,96 | 8,73 | 8,89 | 2,54% | 18.333,00 |
| 24.06.2026 | 8,61 | 8,86 | 8,50 | 8,67 | 1,05% | 21.390,00 |
| 23.06.2026 | 8,36 | 9,00 | 8,36 | 8,58 | 0,35% | 69.660,00 |
| 22.06.2026 | 8,68 | 8,78 | 8,37 | 8,55 | -4,26% | 71.566,00 |
| 18.06.2026 | 9,40 | 9,84 | 8,88 | 8,93 | -5,20% | 44.696,00 |
| 17.06.2026 | 9,71 | 10,35 | 9,42 | 9,42 | -3,48% | 29.763,00 |
| 16.06.2026 | 9,90 | 10,10 | 9,75 | 9,76 | -2,89% | 57.184,00 |
| 15.06.2026 | 10,72 | 10,72 | 9,94 | 10,05 | -6,86% | 51.948,00 |
| 12.06.2026 | 10,77 | 10,90 | 10,73 | 10,79 | -0,19% | 8.027,00 |
| 11.06.2026 | 10,77 | 10,84 | 10,77 | 10,81 | -0,28% | 9.538,00 |
| 10.06.2026 | 10,72 | 10,84 | 10,72 | 10,84 | 0,46% | 13.040,00 |
| 09.06.2026 | 10,70 | 10,79 | 10,70 | 10,79 | 0,28% | 17.882,00 |
| 08.06.2026 | 10,70 | 10,79 | 10,70 | 10,76 | 0,19% | 10.996,00 |
| 05.06.2026 | 10,71 | 10,88 | 10,70 | 10,74 | -0,69% | 19.268,00 |
| 04.06.2026 | 10,70 | 10,85 | 10,70 | 10,82 | 0,14% | 7.244,00 |
| 03.06.2026 | 10,65 | 10,80 | 10,52 | 10,80 | 1,79% | 13.312,00 |
| 02.06.2026 | 10,37 | 10,61 | 10,30 | 10,61 | 1,24% | 17.637,00 |
| 01.06.2026 | 10,43 | 10,55 | 10,28 | 10,48 | -0,47% | 55.518,00 |
| 29.05.2026 | 10,60 | 10,70 | 10,25 | 10,53 | -1,68% | 24.096,00 |
| 28.05.2026 | 10,71 | 10,88 | 10,59 | 10,71 | -0,65% | 6.962,00 |
| 27.05.2026 | 10,83 | 10,87 | 10,60 | 10,78 | -1,46% | 14.979,00 |
| 26.05.2026 | 10,73 | 11,00 | 10,57 | 10,94 | 2,72% | 48.036,00 |
| 22.05.2026 | 10,68 | 10,88 | 10,63 | 10,65 | -1,02% | 6.989,00 |
| 21.05.2026 | 10,84 | 10,92 | 10,76 | 10,76 | -0,83% | 12.523,00 |
| 20.05.2026 | 10,56 | 11,00 | 10,40 | 10,85 | 1,50% | 30.316,00 |
| 19.05.2026 | 10,67 | 10,71 | 10,49 | 10,69 | 0,85% | 16.766,00 |
| 18.05.2026 | 10,79 | 10,97 | 10,50 | 10,60 | -1,49% | 29.657,00 |
| 15.05.2026 | 10,26 | 10,99 | 10,26 | 10,76 | -1,19% | 11.679,00 |
| 14.05.2026 | 10,89 | 10,99 | 10,66 | 10,89 | 0,93% | 11.895,00 |
| 13.05.2026 | 10,65 | 10,99 | 10,60 | 10,79 | 1,89% | 23.836,00 |
| 12.05.2026 | 10,54 | 10,80 | 10,53 | 10,59 | 0,00% | 13.487,00 |
| 11.05.2026 | 10,47 | 10,65 | 10,33 | 10,59 | 0,57% | 26.406,00 |
| 08.05.2026 | 10,59 | 10,62 | 10,51 | 10,53 | -0,38% | 17.453,00 |
| 07.05.2026 | 10,51 | 10,68 | 10,51 | 10,57 | -0,66% | 5.700,00 |