13,020$
1,88%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,96 | 13,12 | 12,90 | 13,02 | 1,88% | 40.873,00 |
| 08.05.2025 | 12,82 | 13,28 | 12,68 | 12,78 | 7,58% | 1.212.050,00 |
| 07.05.2025 | 12,02 | 12,07 | 11,83 | 11,88 | -1,25% | 470.570,00 |
| 06.05.2025 | 12,08 | 12,16 | 11,96 | 12,03 | 0,08% | 299.296,00 |
| 05.05.2025 | 12,30 | 12,30 | 12,02 | 12,02 | -3,53% | 358.945,00 |
| 02.05.2025 | 12,15 | 12,48 | 12,03 | 12,46 | 2,64% | 483.554,00 |
| 01.05.2025 | 12,00 | 12,23 | 11,99 | 12,14 | 1,17% | 471.932,00 |
| 30.04.2025 | 12,31 | 12,34 | 11,89 | 12,00 | -2,76% | 744.235,00 |
| 29.04.2025 | 12,45 | 12,57 | 12,31 | 12,34 | -2,37% | 437.998,00 |
| 28.04.2025 | 12,35 | 12,66 | 12,33 | 12,64 | 2,43% | 320.622,00 |
| 25.04.2025 | 12,20 | 12,34 | 12,15 | 12,34 | 0,41% | 310.115,00 |
| 24.04.2025 | 12,43 | 12,50 | 12,23 | 12,29 | -0,49% | 568.058,00 |
| 23.04.2025 | 12,73 | 12,80 | 12,26 | 12,35 | -0,56% | 430.640,00 |
| 22.04.2025 | 12,28 | 12,48 | 12,16 | 12,42 | 2,31% | 375.140,00 |
| 21.04.2025 | 12,47 | 12,47 | 12,06 | 12,14 | -3,27% | 404.167,00 |
| 17.04.2025 | 12,40 | 12,72 | 12,38 | 12,55 | 2,37% | 452.490,00 |
| 16.04.2025 | 12,00 | 12,37 | 11,99 | 12,26 | 2,68% | 409.384,00 |
| 15.04.2025 | 11,80 | 12,04 | 11,77 | 11,94 | 1,02% | 575.157,00 |
| 14.04.2025 | 12,31 | 12,35 | 11,80 | 11,82 | -2,07% | 1.092.842,00 |
| 11.04.2025 | 11,84 | 12,16 | 11,62 | 12,07 | 2,46% | 647.009,00 |
| 10.04.2025 | 12,24 | 12,24 | 11,56 | 11,78 | -5,46% | 703.009,00 |
| 09.04.2025 | 11,30 | 12,58 | 10,98 | 12,46 | 7,60% | 1.055.659,00 |
| 08.04.2025 | 12,93 | 12,96 | 11,40 | 11,58 | -3,74% | 1.809.146,00 |
| 07.04.2025 | 11,73 | 12,39 | 11,31 | 12,03 | -2,67% | 1.266.996,00 |
| 04.04.2025 | 13,27 | 13,28 | 12,25 | 12,36 | -9,12% | 1.880.811,00 |
| 03.04.2025 | 14,00 | 14,01 | 13,59 | 13,60 | -4,96% | 888.664,00 |
| 02.04.2025 | 14,08 | 14,34 | 14,07 | 14,31 | 0,63% | 361.162,00 |
| 01.04.2025 | 13,97 | 14,22 | 13,91 | 14,22 | 1,57% | 323.950,00 |
| 31.03.2025 | 14,05 | 14,14 | 13,95 | 14,00 | -0,50% | 743.366,00 |
| 28.03.2025 | 14,15 | 14,23 | 14,03 | 14,07 | -1,26% | 614.230,00 |
| 27.03.2025 | 14,02 | 14,28 | 14,00 | 14,25 | 0,71% | 675.936,00 |
| 26.03.2025 | 14,32 | 14,33 | 14,14 | 14,15 | 0,07% | 735.873,00 |
| 25.03.2025 | 14,29 | 14,36 | 14,13 | 14,14 | -0,49% | 933.295,00 |
| 24.03.2025 | 14,14 | 14,23 | 14,09 | 14,21 | 1,43% | 565.441,00 |
| 21.03.2025 | 14,16 | 14,25 | 13,98 | 14,01 | -1,27% | 607.992,00 |
| 20.03.2025 | 14,00 | 14,23 | 13,94 | 14,19 | 0,64% | 555.379,00 |
| 19.03.2025 | 14,01 | 14,23 | 13,96 | 14,10 | 0,79% | 610.693,00 |
| 18.03.2025 | 13,90 | 14,01 | 13,81 | 13,99 | -2,03% | 645.782,00 |
| 17.03.2025 | 14,05 | 14,35 | 14,02 | 14,28 | 2,07% | 855.125,00 |
| 14.03.2025 | 13,73 | 14,04 | 13,69 | 13,99 | 2,64% | 742.535,00 |
| 13.03.2025 | 13,95 | 14,07 | 13,63 | 13,63 | -2,15% | 1.178.194,00 |
| 12.03.2025 | 13,84 | 14,05 | 13,65 | 13,93 | 2,20% | 1.234.865,00 |
| 11.03.2025 | 13,63 | 13,81 | 13,57 | 13,63 | 0,81% | 1.415.272,00 |
| 10.03.2025 | 13,51 | 13,83 | 13,45 | 13,52 | 0,00% | 1.638.509,00 |
| 07.03.2025 | 13,40 | 13,62 | 13,36 | 13,52 | 1,27% | 909.943,00 |
| 06.03.2025 | 13,61 | 13,65 | 13,24 | 13,35 | -2,55% | 2.280.122,00 |
| 05.03.2025 | 13,75 | 13,85 | 13,53 | 13,70 | -1,01% | 1.703.306,00 |
| 04.03.2025 | 14,12 | 14,20 | 13,63 | 13,84 | -4,02% | 2.845.000,00 |
| 03.03.2025 | 15,32 | 15,35 | 14,30 | 14,42 | -5,87% | 3.512.401,00 |
| 28.02.2025 | 15,09 | 15,34 | 14,93 | 15,32 | 1,59% | 893.326,00 |
| 27.02.2025 | 15,59 | 15,59 | 15,04 | 15,08 | -3,46% | 1.770.308,00 |
| 26.02.2025 | 15,78 | 15,80 | 15,60 | 15,62 | -1,01% | 449.550,00 |
| 25.02.2025 | 16,06 | 16,11 | 15,74 | 15,78 | -1,68% | 616.959,00 |
| 24.02.2025 | 15,95 | 16,14 | 15,84 | 16,05 | 1,71% | 1.179.838,00 |
| 21.02.2025 | 15,86 | 15,94 | 15,61 | 15,78 | -1,00% | 821.759,00 |
| 20.02.2025 | 15,81 | 15,98 | 15,78 | 15,94 | 0,82% | 892.332,00 |
| 19.02.2025 | 15,82 | 15,85 | 15,70 | 15,81 | 0,89% | 522.909,00 |
| 18.02.2025 | 15,70 | 15,80 | 15,54 | 15,67 | 0,58% | 1.003.667,00 |
| 14.02.2025 | 15,49 | 15,66 | 15,49 | 15,58 | 0,71% | 466.964,00 |
| 13.02.2025 | 15,45 | 15,51 | 15,31 | 15,47 | 0,45% | 711.927,00 |
| 12.02.2025 | 15,45 | 15,55 | 15,34 | 15,40 | -0,71% | 809.737,00 |
| 11.02.2025 | 15,62 | 15,62 | 15,48 | 15,51 | -0,39% | 476.205,00 |
| 10.02.2025 | 15,55 | 15,61 | 15,44 | 15,57 | 1,10% | 495.839,00 |
| 07.02.2025 | 15,39 | 15,51 | 15,35 | 15,40 | 0,20% | 536.759,00 |
| 06.02.2025 | 15,55 | 15,56 | 15,19 | 15,37 | -0,58% | 850.079,00 |
| 05.02.2025 | 15,45 | 15,49 | 15,32 | 15,46 | -0,19% | 936.687,00 |
| 04.02.2025 | 15,35 | 15,60 | 15,28 | 15,49 | 0,39% | 573.237,00 |
| 03.02.2025 | 15,41 | 15,50 | 15,19 | 15,43 | 0,26% | 647.811,00 |
| 31.01.2025 | 15,65 | 15,68 | 15,33 | 15,39 | -1,41% | 736.061,00 |
| 30.01.2025 | 15,69 | 15,71 | 15,58 | 15,61 | -0,19% | 492.986,00 |
| 29.01.2025 | 15,65 | 15,72 | 15,45 | 15,64 | 0,00% | 838.061,00 |
| 28.01.2025 | 15,66 | 15,75 | 15,49 | 15,64 | 0,84% | 807.975,00 |
| 27.01.2025 | 15,95 | 15,95 | 15,50 | 15,51 | -2,27% | 1.029.627,00 |
| 24.01.2025 | 16,07 | 16,08 | 15,85 | 15,87 | -0,69% | 659.923,00 |
| 23.01.2025 | 16,15 | 16,21 | 15,85 | 15,98 | 0,76% | 2.231.662,00 |
| 22.01.2025 | 15,94 | 16,02 | 15,82 | 15,86 | -0,50% | 364.408,00 |
| 21.01.2025 | 15,98 | 16,02 | 15,76 | 15,94 | -0,06% | 544.664,00 |
| 17.01.2025 | 15,95 | 16,04 | 15,89 | 15,95 | -0,19% | 562.640,00 |
| 16.01.2025 | 16,08 | 16,08 | 15,87 | 15,98 | -0,50% | 542.249,00 |
| 15.01.2025 | 16,00 | 16,06 | 15,90 | 16,06 | 0,63% | 955.721,00 |
| 14.01.2025 | 15,97 | 16,06 | 15,84 | 15,96 | 0,25% | 1.007.123,00 |
| 13.01.2025 | 15,68 | 16,01 | 15,65 | 15,92 | 2,31% | 1.669.181,00 |
| 10.01.2025 | 15,60 | 15,65 | 15,38 | 15,56 | 0,97% | 1.809.571,00 |
| 08.01.2025 | 15,68 | 15,68 | 15,25 | 15,41 | -5,29% | 4.889.807,00 |
| 07.01.2025 | 16,30 | 16,31 | 16,12 | 16,27 | 0,43% | 381.453,00 |
| 06.01.2025 | 16,55 | 16,59 | 16,11 | 16,20 | -1,52% | 651.929,00 |
| 03.01.2025 | 16,44 | 16,54 | 16,39 | 16,45 | 0,24% | 710.920,00 |
| 02.01.2025 | 16,35 | 16,52 | 16,25 | 16,41 | 1,11% | 481.479,00 |
| 31.12.2024 | 16,07 | 16,28 | 16,03 | 16,23 | 1,06% | 402.458,00 |
| 30.12.2024 | 15,82 | 16,13 | 15,76 | 16,06 | 1,58% | 387.810,00 |
| 27.12.2024 | 15,70 | 15,83 | 15,64 | 15,81 | 0,44% | 511.070,00 |
| 26.12.2024 | 15,83 | 15,86 | 15,64 | 15,74 | -0,57% | 312.618,00 |
| 24.12.2024 | 15,63 | 15,92 | 15,54 | 15,83 | 2,00% | 275.283,00 |
| 23.12.2024 | 15,50 | 15,62 | 15,38 | 15,52 | 0,71% | 889.211,00 |
| 20.12.2024 | 15,30 | 15,53 | 15,26 | 15,41 | 0,20% | 594.037,00 |
| 19.12.2024 | 15,58 | 15,69 | 15,35 | 15,38 | -0,19% | 455.763,00 |
| 18.12.2024 | 15,68 | 15,74 | 15,39 | 15,41 | -1,34% | 345.808,00 |
| 17.12.2024 | 15,73 | 15,73 | 15,37 | 15,62 | -0,83% | 1.100.853,00 |
| 16.12.2024 | 16,02 | 16,11 | 15,73 | 15,75 | -1,01% | 826.484,00 |
| 13.12.2024 | 15,90 | 16,01 | 15,78 | 15,91 | 0,51% | 600.582,00 |