13,250$
0,45%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 13,19 | 13,35 | 13,04 | 13,25 | 0,45% | 469.774,00 |
| 20.11.2025 | 13,34 | 13,49 | 13,17 | 13,19 | -0,23% | 368.509,00 |
| 19.11.2025 | 13,06 | 13,24 | 13,00 | 13,22 | -0,30% | 424.620,00 |
| 18.11.2025 | 13,14 | 13,28 | 13,06 | 13,26 | 0,76% | 517.191,00 |
| 17.11.2025 | 13,44 | 13,46 | 13,11 | 13,16 | -4,57% | 535.488,00 |
| 14.11.2025 | 13,75 | 13,84 | 13,60 | 13,79 | 0,88% | 516.024,00 |
| 13.11.2025 | 13,69 | 13,77 | 13,55 | 13,67 | -0,22% | 441.668,00 |
| 12.11.2025 | 13,66 | 13,72 | 13,56 | 13,70 | 0,29% | 556.922,00 |
| 11.11.2025 | 13,62 | 13,72 | 13,52 | 13,66 | 1,11% | 640.353,00 |
| 10.11.2025 | 13,50 | 13,57 | 13,31 | 13,51 | 0,90% | 487.396,00 |
| 07.11.2025 | 13,10 | 13,39 | 13,10 | 13,39 | 1,75% | 337.197,00 |
| 06.11.2025 | 13,36 | 13,55 | 13,05 | 13,16 | 0,30% | 294.440,00 |
| 05.11.2025 | 13,12 | 13,22 | 13,00 | 13,12 | 0,38% | 379.428,00 |
| 04.11.2025 | 13,05 | 13,11 | 12,92 | 13,07 | -0,61% | 413.419,00 |
| 03.11.2025 | 13,23 | 13,33 | 13,12 | 13,15 | -0,68% | 632.918,00 |
| 31.10.2025 | 13,26 | 13,37 | 13,22 | 13,24 | -0,15% | 415.900,00 |
| 30.10.2025 | 13,23 | 13,40 | 13,19 | 13,26 | 0,00% | 335.655,00 |
| 29.10.2025 | 13,35 | 13,46 | 13,22 | 13,26 | -0,45% | 420.526,00 |
| 28.10.2025 | 13,33 | 13,41 | 13,20 | 13,32 | -0,08% | 529.461,00 |
| 27.10.2025 | 13,47 | 13,48 | 13,32 | 13,33 | -0,22% | 393.550,00 |
| 24.10.2025 | 13,48 | 13,49 | 13,30 | 13,36 | -0,15% | 244.345,00 |
| 23.10.2025 | 13,36 | 13,45 | 13,25 | 13,38 | 1,98% | 247.245,00 |
| 22.10.2025 | 13,10 | 13,16 | 12,93 | 13,12 | 1,23% | 347.041,00 |
| 21.10.2025 | 13,20 | 13,24 | 12,96 | 12,96 | -1,29% | 268.742,00 |
| 20.10.2025 | 12,85 | 13,14 | 12,85 | 13,13 | 2,18% | 292.744,00 |
| 17.10.2025 | 12,81 | 12,98 | 12,72 | 12,85 | 0,16% | 437.561,00 |
| 16.10.2025 | 13,10 | 13,10 | 12,79 | 12,83 | -1,23% | 370.632,00 |
| 15.10.2025 | 13,01 | 13,17 | 12,96 | 12,99 | 0,46% | 314.248,00 |
| 14.10.2025 | 12,92 | 13,01 | 12,80 | 12,93 | -1,22% | 453.576,00 |
| 13.10.2025 | 13,09 | 13,12 | 12,97 | 13,09 | 1,24% | 459.970,00 |
| 10.10.2025 | 13,30 | 13,38 | 12,92 | 12,93 | -3,00% | 628.724,00 |
| 09.10.2025 | 13,51 | 13,64 | 13,30 | 13,33 | -0,89% | 298.350,00 |
| 08.10.2025 | 13,67 | 13,67 | 13,39 | 13,45 | -0,96% | 325.953,00 |
| 07.10.2025 | 13,71 | 13,72 | 13,50 | 13,58 | -1,09% | 295.359,00 |
| 06.10.2025 | 13,69 | 13,83 | 13,68 | 13,73 | 0,66% | 356.639,00 |
| 03.10.2025 | 13,60 | 13,68 | 13,59 | 13,64 | 1,19% | 41.677,00 |
| 02.10.2025 | 13,70 | 13,74 | 13,45 | 13,48 | -1,46% | 271.614,00 |
| 01.10.2025 | 13,44 | 13,82 | 13,40 | 13,68 | 1,41% | 417.186,00 |
| 30.09.2025 | 13,48 | 13,53 | 13,38 | 13,49 | -0,66% | 402.985,00 |
| 29.09.2025 | 13,80 | 13,82 | 13,53 | 13,58 | -2,09% | 533.118,00 |
| 26.09.2025 | 13,68 | 13,95 | 13,66 | 13,87 | 1,91% | 323.354,00 |
| 25.09.2025 | 13,85 | 13,89 | 13,61 | 13,61 | -2,09% | 392.710,00 |
| 24.09.2025 | 13,95 | 14,16 | 13,75 | 13,90 | 1,02% | 436.461,00 |
| 23.09.2025 | 13,62 | 13,94 | 13,60 | 13,76 | 1,55% | 422.214,00 |
| 22.09.2025 | 13,37 | 13,60 | 13,33 | 13,55 | 1,35% | 494.549,00 |
| 19.09.2025 | 13,70 | 13,72 | 13,33 | 13,37 | -2,19% | 641.462,00 |
| 18.09.2025 | 13,36 | 13,73 | 13,27 | 13,67 | 2,55% | 876.044,00 |
| 17.09.2025 | 13,27 | 13,46 | 13,22 | 13,33 | 0,83% | 374.744,00 |
| 16.09.2025 | 13,10 | 13,28 | 13,07 | 13,22 | 1,07% | 632.397,00 |
| 15.09.2025 | 13,51 | 13,51 | 13,07 | 13,08 | -3,33% | 816.054,00 |
| 12.09.2025 | 13,70 | 13,85 | 13,51 | 13,53 | -1,17% | 365.364,00 |
| 11.09.2025 | 13,70 | 13,79 | 13,60 | 13,69 | -0,58% | 282.899,00 |
| 10.09.2025 | 13,60 | 13,80 | 13,60 | 13,77 | 1,10% | 266.790,00 |
| 09.09.2025 | 13,45 | 13,79 | 13,43 | 13,62 | 1,41% | 484.033,00 |
| 08.09.2025 | 13,40 | 13,50 | 13,34 | 13,43 | 0,15% | 372.162,00 |
| 05.09.2025 | 13,66 | 13,68 | 13,37 | 13,41 | -2,33% | 376.725,00 |
| 04.09.2025 | 13,68 | 13,89 | 13,63 | 13,73 | -0,07% | 354.735,00 |
| 03.09.2025 | 13,83 | 13,92 | 13,63 | 13,74 | -1,36% | 615.587,00 |
| 02.09.2025 | 13,95 | 14,04 | 13,86 | 13,93 | -0,29% | 497.479,00 |
| 29.08.2025 | 14,05 | 14,10 | 13,96 | 13,97 | -0,92% | 347.847,00 |
| 28.08.2025 | 13,95 | 14,14 | 13,86 | 14,10 | 0,93% | 482.866,00 |
| 27.08.2025 | 13,80 | 14,06 | 13,76 | 13,97 | 1,31% | 326.709,00 |
| 26.08.2025 | 13,93 | 13,93 | 13,65 | 13,79 | -1,01% | 450.143,00 |
| 25.08.2025 | 13,98 | 14,09 | 13,89 | 13,93 | -0,21% | 551.842,00 |
| 22.08.2025 | 13,67 | 14,00 | 13,65 | 13,96 | 2,50% | 454.055,00 |
| 21.08.2025 | 13,50 | 13,69 | 13,49 | 13,62 | 0,59% | 261.792,00 |
| 20.08.2025 | 13,58 | 13,63 | 13,46 | 13,54 | 0,00% | 468.447,00 |
| 19.08.2025 | 13,93 | 13,93 | 13,50 | 13,54 | -2,66% | 579.150,00 |
| 18.08.2025 | 14,00 | 14,02 | 13,80 | 13,91 | -3,00% | 483.543,00 |
| 15.08.2025 | 14,42 | 14,50 | 14,32 | 14,34 | -0,76% | 417.597,00 |
| 14.08.2025 | 14,37 | 14,50 | 14,30 | 14,45 | -0,14% | 389.516,00 |
| 13.08.2025 | 14,44 | 14,55 | 14,34 | 14,47 | 0,21% | 485.476,00 |
| 12.08.2025 | 14,28 | 14,47 | 14,20 | 14,44 | 0,49% | 541.483,00 |
| 11.08.2025 | 14,50 | 14,54 | 14,32 | 14,37 | -0,69% | 456.163,00 |
| 08.08.2025 | 14,45 | 14,59 | 14,22 | 14,47 | 0,14% | 548.111,00 |
| 07.08.2025 | 14,54 | 14,80 | 14,40 | 14,45 | -2,30% | 596.386,00 |
| 06.08.2025 | 14,93 | 15,12 | 14,74 | 14,79 | -0,47% | 666.356,00 |
| 05.08.2025 | 14,77 | 14,88 | 14,70 | 14,86 | 0,81% | 584.547,00 |
| 04.08.2025 | 14,84 | 14,97 | 14,57 | 14,74 | 0,07% | 758.202,00 |
| 01.08.2025 | 14,87 | 14,89 | 14,59 | 14,73 | -0,94% | 345.988,00 |
| 31.07.2025 | 14,89 | 15,00 | 14,85 | 14,87 | -0,20% | 341.930,00 |
| 30.07.2025 | 15,00 | 15,06 | 14,82 | 14,90 | -1,06% | 371.014,00 |
| 29.07.2025 | 14,98 | 15,09 | 14,86 | 15,06 | 0,67% | 438.592,00 |
| 28.07.2025 | 14,78 | 14,96 | 14,73 | 14,96 | 1,77% | 490.676,00 |
| 25.07.2025 | 14,66 | 14,82 | 14,59 | 14,70 | 0,68% | 477.987,00 |
| 24.07.2025 | 14,41 | 14,60 | 14,39 | 14,60 | 1,46% | 539.058,00 |
| 23.07.2025 | 14,29 | 14,43 | 14,23 | 14,39 | 0,91% | 494.885,00 |
| 22.07.2025 | 14,12 | 14,35 | 14,05 | 14,26 | 1,64% | 322.214,00 |
| 21.07.2025 | 14,38 | 14,44 | 14,03 | 14,03 | -2,37% | 385.333,00 |
| 18.07.2025 | 14,45 | 14,60 | 14,27 | 14,37 | -0,07% | 470.778,00 |
| 17.07.2025 | 14,20 | 14,41 | 14,15 | 14,38 | 1,55% | 536.377,00 |
| 16.07.2025 | 14,20 | 14,23 | 14,03 | 14,16 | -0,07% | 309.836,00 |
| 15.07.2025 | 14,25 | 14,33 | 14,17 | 14,17 | -0,56% | 412.436,00 |
| 14.07.2025 | 14,24 | 14,29 | 14,11 | 14,25 | 0,56% | 468.675,00 |
| 11.07.2025 | 14,06 | 14,26 | 14,05 | 14,17 | 0,71% | 256.814,00 |
| 10.07.2025 | 14,06 | 14,14 | 13,93 | 14,07 | -0,21% | 240.163,00 |
| 09.07.2025 | 14,20 | 14,22 | 14,04 | 14,10 | -0,91% | 231.358,00 |
| 08.07.2025 | 13,91 | 14,29 | 13,91 | 14,23 | 2,01% | 300.105,00 |
| 07.07.2025 | 14,08 | 14,10 | 13,83 | 13,95 | -1,41% | 590.710,00 |
| 03.07.2025 | 14,25 | 14,25 | 14,07 | 14,15 | 0,07% | 191.247,00 |