14,520$
0,55%
Echtzeit-Aktienkurs Kimbell Royalty Partners L.P.
Bid:
Ask:
Aktienkurse zur Kimbell Royalty Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 14,71 | 14,72 | 14,46 | 14,51 | 0,48% | 720.823,00 |
| 05.08.2026 | 14,60 | 14,64 | 14,39 | 14,44 | -1,10% | 778.741,00 |
| 04.08.2026 | 14,78 | 14,83 | 14,57 | 14,60 | -1,15% | 1.000.351,00 |
| 03.08.2026 | 14,87 | 14,89 | 14,67 | 14,77 | -1,34% | 845.547,00 |
| 31.07.2026 | 14,78 | 14,99 | 14,76 | 14,97 | 1,42% | 646.916,00 |
| 30.07.2026 | 14,70 | 14,76 | 14,53 | 14,76 | -0,14% | 564.162,00 |
| 29.07.2026 | 14,76 | 14,89 | 14,62 | 14,78 | 2,00% | 625.696,00 |
| 28.07.2026 | 14,67 | 14,78 | 14,46 | 14,49 | -1,23% | 757.537,00 |
| 27.07.2026 | 14,80 | 14,90 | 14,66 | 14,67 | -1,81% | 601.323,00 |
| 24.07.2026 | 15,13 | 15,17 | 14,93 | 14,94 | -1,52% | 510.476,00 |
| 23.07.2026 | 15,35 | 15,38 | 15,06 | 15,17 | 0,26% | 637.692,00 |
| 22.07.2026 | 15,26 | 15,38 | 15,11 | 15,13 | 0,20% | 464.531,00 |
| 21.07.2026 | 15,07 | 15,14 | 15,00 | 15,10 | 0,67% | 607.592,00 |
| 20.07.2026 | 14,95 | 15,13 | 14,88 | 15,00 | 0,13% | 660.166,00 |
| 17.07.2026 | 15,24 | 15,24 | 14,75 | 14,98 | 1,22% | 692.292,00 |
| 16.07.2026 | 14,74 | 14,91 | 14,66 | 14,80 | 0,75% | 523.642,00 |
| 15.07.2026 | 14,69 | 14,81 | 14,58 | 14,69 | 0,27% | 468.597,00 |
| 14.07.2026 | 14,99 | 15,07 | 14,57 | 14,65 | -2,01% | 684.816,00 |
| 13.07.2026 | 14,88 | 15,06 | 14,83 | 14,95 | 1,70% | 763.860,00 |
| 10.07.2026 | 14,80 | 14,84 | 14,65 | 14,70 | -0,54% | 410.889,00 |
| 09.07.2026 | 14,92 | 15,03 | 14,73 | 14,78 | -1,66% | 365.351,00 |
| 08.07.2026 | 14,96 | 15,05 | 14,85 | 15,03 | 1,42% | 450.565,00 |
| 07.07.2026 | 14,52 | 14,85 | 14,49 | 14,82 | 2,42% | 407.409,00 |
| 06.07.2026 | 14,48 | 14,61 | 14,41 | 14,47 | -0,14% | 348.600,00 |
| 02.07.2026 | 14,65 | 14,71 | 14,41 | 14,49 | -0,14% | 372.317,00 |
| 01.07.2026 | 14,52 | 14,63 | 14,48 | 14,51 | -0,14% | 357.825,00 |
| 30.06.2026 | 14,45 | 14,60 | 14,45 | 14,53 | 0,69% | 623.815,00 |
| 29.06.2026 | 14,79 | 14,88 | 14,41 | 14,43 | -2,37% | 785.524,00 |
| 26.06.2026 | 14,74 | 14,90 | 14,65 | 14,78 | 0,20% | 591.067,00 |
| 25.06.2026 | 14,62 | 14,88 | 14,62 | 14,75 | 0,82% | 608.462,00 |
| 24.06.2026 | 14,76 | 14,89 | 14,56 | 14,63 | -2,14% | 828.864,00 |
| 23.06.2026 | 14,75 | 15,01 | 14,73 | 14,95 | 1,70% | 362.997,00 |
| 22.06.2026 | 14,90 | 15,11 | 14,66 | 14,70 | -0,47% | 729.769,00 |
| 18.06.2026 | 14,70 | 14,83 | 14,63 | 14,77 | -0,20% | 1.035.903,00 |
| 17.06.2026 | 14,76 | 14,97 | 14,72 | 14,80 | 0,34% | 871.488,00 |
| 16.06.2026 | 14,84 | 14,84 | 14,69 | 14,75 | -0,47% | 572.967,00 |
| 15.06.2026 | 15,01 | 15,04 | 14,77 | 14,82 | -2,88% | 1.074.021,00 |
| 12.06.2026 | 15,31 | 15,59 | 15,25 | 15,26 | -0,59% | 714.344,00 |
| 11.06.2026 | 15,69 | 15,75 | 15,27 | 15,35 | -1,22% | 867.342,00 |
| 10.06.2026 | 15,31 | 15,80 | 15,31 | 15,54 | 1,50% | 693.198,00 |
| 09.06.2026 | 15,57 | 15,57 | 15,23 | 15,31 | -1,35% | 883.096,00 |
| 08.06.2026 | 15,39 | 15,61 | 15,34 | 15,52 | 1,70% | 583.149,00 |
| 05.06.2026 | 15,42 | 15,44 | 15,26 | 15,26 | -1,17% | 708.324,00 |
| 04.06.2026 | 15,21 | 15,45 | 15,17 | 15,44 | 1,11% | 500.310,00 |
| 03.06.2026 | 15,31 | 15,40 | 15,23 | 15,27 | 0,26% | 1.491.972,00 |
| 02.06.2026 | 15,24 | 15,39 | 15,19 | 15,23 | 0,07% | 905.709,00 |
| 01.06.2026 | 15,25 | 15,45 | 15,14 | 15,22 | 1,40% | 1.037.792,00 |
| 29.05.2026 | 14,71 | 15,04 | 14,59 | 15,01 | 2,74% | 1.151.807,00 |
| 28.05.2026 | 14,90 | 14,90 | 14,51 | 14,61 | 0,21% | 727.630,00 |
| 27.05.2026 | 14,71 | 14,78 | 14,51 | 14,58 | -1,15% | 772.362,00 |
| 26.05.2026 | 15,15 | 15,20 | 14,75 | 14,75 | -2,90% | 965.910,00 |
| 22.05.2026 | 15,17 | 15,28 | 15,05 | 15,19 | -0,46% | 694.491,00 |
| 21.05.2026 | 15,15 | 15,27 | 15,03 | 15,26 | 0,93% | 614.715,00 |
| 20.05.2026 | 15,20 | 15,40 | 15,03 | 15,12 | -1,18% | 884.976,00 |
| 19.05.2026 | 15,33 | 15,40 | 15,15 | 15,30 | -1,10% | 1.043.847,00 |
| 18.05.2026 | 15,35 | 15,50 | 15,20 | 15,47 | 0,19% | 1.250.390,00 |
| 15.05.2026 | 15,37 | 15,46 | 15,26 | 15,44 | 0,92% | 779.965,00 |
| 14.05.2026 | 15,35 | 15,46 | 15,28 | 15,30 | -0,13% | 702.436,00 |
| 13.05.2026 | 15,43 | 15,46 | 15,11 | 15,32 | 0,33% | 1.236.050,00 |
| 12.05.2026 | 15,33 | 15,56 | 15,27 | 15,27 | 3,53% | 2.236.432,00 |
| 11.05.2026 | 14,67 | 14,85 | 14,61 | 14,75 | 1,37% | 757.560,00 |
| 08.05.2026 | 14,50 | 14,63 | 14,32 | 14,55 | 0,28% | 748.752,00 |
| 07.05.2026 | 14,20 | 14,63 | 14,07 | 14,51 | -0,55% | 1.115.702,00 |
| 06.05.2026 | 14,89 | 15,17 | 14,51 | 14,59 | -5,32% | 870.156,00 |
| 05.05.2026 | 15,65 | 15,65 | 15,33 | 15,41 | -1,28% | 626.327,00 |
| 04.05.2026 | 15,51 | 15,63 | 15,41 | 15,61 | 0,97% | 949.875,00 |
| 01.05.2026 | 15,35 | 15,52 | 15,13 | 15,46 | 0,39% | 572.321,00 |
| 30.04.2026 | 15,22 | 15,49 | 15,15 | 15,40 | 0,52% | 1.384.415,00 |
| 29.04.2026 | 15,11 | 15,32 | 15,04 | 15,32 | 1,79% | 1.078.149,00 |
| 28.04.2026 | 14,92 | 15,17 | 14,82 | 15,05 | 1,83% | 812.620,00 |
| 27.04.2026 | 14,80 | 14,88 | 14,69 | 14,78 | 0,54% | 1.943.173,00 |
| 24.04.2026 | 14,54 | 14,70 | 14,51 | 14,70 | 0,75% | 604.546,00 |
| 23.04.2026 | 14,55 | 14,65 | 14,46 | 14,59 | 0,34% | 596.774,00 |
| 22.04.2026 | 14,38 | 14,59 | 14,38 | 14,54 | 1,39% | 489.405,00 |
| 21.04.2026 | 14,21 | 14,37 | 14,08 | 14,34 | 1,56% | 508.440,00 |
| 20.04.2026 | 14,19 | 14,24 | 14,06 | 14,12 | 0,28% | 647.158,00 |
| 17.04.2026 | 14,20 | 14,22 | 13,79 | 14,08 | -2,56% | 1.104.760,00 |
| 16.04.2026 | 14,28 | 14,52 | 14,28 | 14,45 | 1,47% | 455.432,00 |
| 15.04.2026 | 14,28 | 14,34 | 14,17 | 14,24 | 0,28% | 461.741,00 |
| 14.04.2026 | 14,44 | 14,53 | 14,20 | 14,20 | -2,07% | 489.102,00 |
| 13.04.2026 | 14,72 | 14,74 | 14,43 | 14,50 | 0,00% | 467.494,00 |
| 10.04.2026 | 14,33 | 14,52 | 14,33 | 14,50 | 0,83% | 396.477,00 |
| 09.04.2026 | 14,55 | 14,80 | 14,33 | 14,38 | -0,90% | 580.543,00 |
| 08.04.2026 | 14,53 | 14,59 | 14,26 | 14,51 | -3,27% | 875.225,00 |
| 07.04.2026 | 14,98 | 15,11 | 14,91 | 15,00 | 0,13% | 795.530,00 |
| 06.04.2026 | 14,79 | 15,00 | 14,63 | 14,98 | 1,49% | 815.239,00 |
| 02.04.2026 | 14,61 | 14,82 | 14,51 | 14,76 | 4,31% | 1.436.289,00 |
| 01.04.2026 | 14,30 | 14,33 | 14,02 | 14,15 | -2,21% | 1.147.066,00 |
| 31.03.2026 | 14,90 | 15,05 | 14,35 | 14,47 | -2,49% | 976.043,00 |
| 30.03.2026 | 14,86 | 14,93 | 14,71 | 14,84 | 0,88% | 651.762,00 |
| 27.03.2026 | 14,69 | 14,79 | 14,63 | 14,71 | 0,55% | 719.414,00 |
| 26.03.2026 | 14,65 | 14,70 | 14,47 | 14,63 | 0,69% | 727.276,00 |
| 25.03.2026 | 14,59 | 14,74 | 14,50 | 14,53 | -0,95% | 617.931,00 |
| 24.03.2026 | 14,59 | 14,84 | 14,56 | 14,67 | 1,17% | 1.070.017,00 |
| 23.03.2026 | 14,44 | 14,55 | 14,30 | 14,50 | 0,35% | 772.623,00 |
| 20.03.2026 | 14,50 | 14,80 | 14,44 | 14,45 | -0,41% | 922.319,00 |
| 19.03.2026 | 14,37 | 14,70 | 14,36 | 14,51 | 0,76% | 1.374.327,00 |
| 18.03.2026 | 14,35 | 14,46 | 14,20 | 14,40 | -1,84% | 824.876,00 |
| 17.03.2026 | 14,77 | 14,86 | 14,58 | 14,67 | -0,47% | 1.026.281,00 |
| 16.03.2026 | 14,70 | 14,83 | 14,55 | 14,74 | 0,07% | 1.007.752,00 |