10,230$
0,10%
Echtzeit-Aktienkurs Cross Timbers Royalty Trust
Bid:
Ask:
Aktienkurse zur Cross Timbers Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,24 | 10,33 | 10,22 | 10,23 | 0,10% | 11.249,00 |
| 25.07.2024 | 9,89 | 10,24 | 9,89 | 10,22 | 2,20% | 26.970,00 |
| 24.07.2024 | 10,19 | 10,30 | 9,98 | 10,00 | -0,50% | 33.322,00 |
| 23.07.2024 | 10,27 | 10,40 | 10,00 | 10,05 | -3,27% | 50.450,00 |
| 22.07.2024 | 10,22 | 10,69 | 10,06 | 10,39 | 3,90% | 42.876,00 |
| 19.07.2024 | 9,99 | 10,11 | 9,87 | 10,00 | 0,15% | 32.701,00 |
| 18.07.2024 | 10,01 | 10,21 | 9,88 | 9,99 | -1,24% | 38.824,00 |
| 17.07.2024 | 10,01 | 10,40 | 10,01 | 10,11 | 1,30% | 44.677,00 |
| 16.07.2024 | 10,04 | 10,21 | 9,95 | 9,98 | -2,44% | 34.299,00 |
| 15.07.2024 | 10,11 | 10,43 | 9,91 | 10,23 | -0,58% | 35.170,00 |
| 12.07.2024 | 9,58 | 10,32 | 9,58 | 10,29 | 8,43% | 33.741,00 |
| 11.07.2024 | 9,58 | 9,70 | 9,40 | 9,49 | -0,73% | 58.709,00 |
| 10.07.2024 | 9,73 | 9,73 | 9,50 | 9,56 | -0,93% | 22.080,00 |
| 09.07.2024 | 9,96 | 9,99 | 9,60 | 9,65 | -2,36% | 39.228,00 |
| 08.07.2024 | 9,51 | 9,90 | 9,49 | 9,88 | 4,80% | 25.667,00 |
| 05.07.2024 | 9,60 | 9,75 | 9,19 | 9,43 | -3,08% | 71.381,00 |
| 03.07.2024 | 9,86 | 9,86 | 9,51 | 9,73 | -1,92% | 62.236,00 |
| 02.07.2024 | 10,52 | 10,61 | 9,81 | 9,92 | -5,70% | 41.444,00 |
| 01.07.2024 | 10,75 | 10,76 | 10,50 | 10,52 | -2,59% | 28.596,00 |
| 28.06.2024 | 10,48 | 10,80 | 10,48 | 10,80 | 2,76% | 18.770,00 |
| 27.06.2024 | 10,51 | 10,69 | 10,45 | 10,51 | 0,57% | 23.499,00 |
| 26.06.2024 | 10,86 | 10,92 | 10,45 | 10,45 | -3,69% | 28.222,00 |
| 25.06.2024 | 10,76 | 11,15 | 10,75 | 10,85 | 0,00% | 37.637,00 |
| 24.06.2024 | 10,52 | 10,89 | 10,52 | 10,85 | 1,69% | 41.498,00 |
| 21.06.2024 | 10,89 | 10,92 | 10,50 | 10,67 | -1,20% | 52.546,00 |
| 20.06.2024 | 11,49 | 11,49 | 10,75 | 10,80 | -5,18% | 133.023,00 |
| 18.06.2024 | 12,40 | 12,40 | 11,30 | 11,39 | -8,51% | 93.665,00 |
| 17.06.2024 | 13,08 | 13,10 | 12,45 | 12,45 | -4,82% | 59.044,00 |
| 14.06.2024 | 13,03 | 13,20 | 12,85 | 13,08 | -0,61% | 59.195,00 |
| 13.06.2024 | 13,31 | 13,48 | 13,09 | 13,16 | -2,45% | 49.190,00 |
| 12.06.2024 | 13,52 | 13,64 | 13,33 | 13,49 | -0,22% | 27.021,00 |
| 11.06.2024 | 13,60 | 13,64 | 13,40 | 13,52 | -0,95% | 11.397,00 |
| 10.06.2024 | 13,52 | 13,70 | 13,50 | 13,65 | 0,96% | 9.254,00 |
| 07.06.2024 | 13,50 | 13,58 | 13,43 | 13,52 | 0,67% | 13.325,00 |
| 06.06.2024 | 13,54 | 13,57 | 13,39 | 13,43 | -0,89% | 44.985,00 |
| 05.06.2024 | 13,83 | 13,83 | 13,54 | 13,55 | -0,22% | 16.237,00 |
| 04.06.2024 | 13,77 | 13,83 | 13,58 | 13,58 | -1,95% | 13.750,00 |
| 03.06.2024 | 14,39 | 14,39 | 13,84 | 13,85 | -3,01% | 23.500,00 |
| 31.05.2024 | 14,34 | 14,40 | 14,12 | 14,28 | -0,24% | 20.513,00 |
| 30.05.2024 | 14,22 | 14,40 | 14,17 | 14,32 | 0,88% | 18.410,00 |
| 29.05.2024 | 13,84 | 14,30 | 13,84 | 14,19 | 2,45% | 28.007,00 |
| 28.05.2024 | 13,74 | 13,89 | 13,66 | 13,85 | 0,95% | 13.799,00 |
| 24.05.2024 | 13,85 | 14,08 | 13,64 | 13,72 | 0,30% | 21.975,00 |
| 23.05.2024 | 14,22 | 14,22 | 13,64 | 13,68 | -2,50% | 26.167,00 |
| 22.05.2024 | 14,30 | 14,30 | 13,95 | 14,03 | -0,92% | 25.032,00 |
| 21.05.2024 | 14,10 | 14,27 | 14,10 | 14,16 | -0,84% | 15.467,00 |
| 20.05.2024 | 13,92 | 14,37 | 13,91 | 14,28 | 1,71% | 64.311,00 |
| 17.05.2024 | 14,10 | 14,10 | 13,90 | 14,04 | -0,07% | 18.688,00 |
| 16.05.2024 | 14,14 | 14,14 | 13,90 | 14,05 | 0,50% | 20.323,00 |
| 15.05.2024 | 14,10 | 14,14 | 13,93 | 13,98 | 0,22% | 19.108,00 |
| 14.05.2024 | 14,14 | 14,14 | 13,80 | 13,95 | -0,78% | 27.569,00 |
| 13.05.2024 | 13,70 | 14,20 | 13,70 | 14,06 | 2,07% | 48.202,00 |
| 10.05.2024 | 13,75 | 14,05 | 13,61 | 13,78 | 0,11% | 44.408,00 |
| 09.05.2024 | 13,48 | 14,00 | 13,45 | 13,76 | 2,53% | 25.774,00 |
| 08.05.2024 | 13,20 | 13,47 | 13,19 | 13,42 | 1,98% | 28.952,00 |
| 07.05.2024 | 12,85 | 13,24 | 12,85 | 13,16 | 1,00% | 28.750,00 |
| 06.05.2024 | 13,08 | 13,25 | 12,94 | 13,03 | -0,61% | 57.568,00 |
| 03.05.2024 | 13,11 | 13,44 | 13,03 | 13,11 | -1,21% | 36.600,00 |
| 02.05.2024 | 13,35 | 13,46 | 13,23 | 13,27 | 0,30% | 21.569,00 |
| 01.05.2024 | 13,36 | 13,47 | 13,03 | 13,23 | -0,38% | 36.179,00 |
| 30.04.2024 | 14,08 | 14,08 | 13,20 | 13,28 | -4,94% | 38.224,00 |
| 29.04.2024 | 14,20 | 14,30 | 13,75 | 13,97 | -2,99% | 75.566,00 |
| 26.04.2024 | 14,40 | 14,68 | 13,95 | 14,40 | -0,28% | 52.470,00 |
| 25.04.2024 | 14,41 | 14,61 | 14,40 | 14,44 | -0,28% | 20.052,00 |
| 24.04.2024 | 14,72 | 14,72 | 14,42 | 14,48 | -0,34% | 17.940,00 |
| 23.04.2024 | 14,59 | 14,89 | 14,10 | 14,53 | -0,62% | 37.340,00 |
| 22.04.2024 | 14,55 | 14,98 | 14,45 | 14,62 | 1,42% | 45.269,00 |
| 19.04.2024 | 13,14 | 14,60 | 13,14 | 14,42 | 9,70% | 94.271,00 |
| 18.04.2024 | 12,95 | 13,36 | 12,95 | 13,14 | -0,15% | 17.245,00 |
| 17.04.2024 | 12,90 | 13,27 | 12,90 | 13,16 | 1,86% | 37.570,00 |
| 16.04.2024 | 12,80 | 13,22 | 12,80 | 12,92 | 1,49% | 37.437,00 |
| 15.04.2024 | 13,05 | 13,24 | 12,69 | 12,73 | -2,82% | 40.124,00 |
| 12.04.2024 | 13,25 | 13,57 | 13,05 | 13,10 | -1,50% | 46.875,00 |
| 11.04.2024 | 13,31 | 13,52 | 13,26 | 13,30 | 0,38% | 13.328,00 |
| 10.04.2024 | 13,21 | 13,63 | 13,21 | 13,25 | -1,12% | 18.702,00 |
| 09.04.2024 | 13,24 | 13,45 | 13,15 | 13,40 | 1,59% | 25.516,00 |
| 08.04.2024 | 13,56 | 13,76 | 13,15 | 13,19 | -3,65% | 38.908,00 |
| 05.04.2024 | 13,84 | 13,98 | 13,48 | 13,69 | -0,36% | 33.722,00 |
| 04.04.2024 | 13,31 | 13,99 | 13,31 | 13,74 | 2,77% | 33.075,00 |
| 03.04.2024 | 13,16 | 13,44 | 13,16 | 13,37 | 1,06% | 27.942,00 |
| 02.04.2024 | 13,29 | 13,50 | 13,05 | 13,23 | -2,22% | 49.505,00 |
| 01.04.2024 | 13,00 | 13,62 | 12,83 | 13,53 | 3,76% | 64.572,00 |
| 28.03.2024 | 13,12 | 13,55 | 13,02 | 13,04 | -0,46% | 50.994,00 |
| 27.03.2024 | 13,16 | 13,30 | 12,74 | 13,10 | -2,31% | 30.857,00 |
| 26.03.2024 | 14,00 | 14,00 | 13,35 | 13,41 | -4,21% | 28.278,00 |
| 25.03.2024 | 13,35 | 14,28 | 13,26 | 14,00 | 6,79% | 55.211,00 |
| 22.03.2024 | 12,52 | 13,16 | 12,50 | 13,11 | 3,88% | 79.607,00 |
| 21.03.2024 | 13,03 | 13,31 | 12,50 | 12,62 | -3,15% | 140.043,00 |
| 20.03.2024 | 14,79 | 14,79 | 12,90 | 13,03 | -12,55% | 191.579,00 |
| 19.03.2024 | 15,52 | 15,52 | 14,90 | 14,90 | -3,93% | 133.198,00 |
| 18.03.2024 | 17,10 | 17,20 | 14,35 | 15,51 | -9,35% | 191.669,00 |
| 15.03.2024 | 17,13 | 17,30 | 16,95 | 17,11 | -0,98% | 16.835,00 |
| 14.03.2024 | 17,16 | 17,28 | 17,00 | 17,28 | 1,23% | 17.154,00 |
| 13.03.2024 | 17,13 | 17,19 | 17,01 | 17,07 | 0,47% | 18.212,00 |
| 12.03.2024 | 16,66 | 17,09 | 16,66 | 16,99 | 1,98% | 15.200,00 |
| 11.03.2024 | 16,59 | 16,96 | 16,59 | 16,66 | 0,36% | 32.068,00 |
| 08.03.2024 | 16,68 | 16,99 | 16,59 | 16,60 | -1,02% | 35.389,00 |
| 07.03.2024 | 17,00 | 17,12 | 16,77 | 16,77 | -1,46% | 21.864,00 |
| 06.03.2024 | 17,04 | 17,15 | 17,02 | 17,02 | -0,06% | 9.577,00 |
| 05.03.2024 | 16,88 | 17,10 | 16,88 | 17,03 | 0,71% | 13.207,00 |