20,980$
Echtzeit-Aktienkurs Mach Natural Resources LP
Bid:
Ask:
Aktienkurse zur Mach Natural Resources LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 13,38 | 13,58 | 13,35 | 13,58 | 1,42% | 154.689,00 |
| 15.09.2025 | 13,67 | 13,69 | 13,39 | 13,39 | -1,54% | 215.321,00 |
| 12.09.2025 | 13,62 | 13,70 | 13,47 | 13,60 | -0,29% | 288.742,00 |
| 11.09.2025 | 13,68 | 13,80 | 13,61 | 13,64 | -0,80% | 114.343,00 |
| 10.09.2025 | 13,60 | 13,77 | 13,51 | 13,75 | 1,33% | 164.858,00 |
| 09.09.2025 | 13,80 | 13,96 | 13,55 | 13,57 | -1,67% | 222.310,00 |
| 08.09.2025 | 14,06 | 14,11 | 13,77 | 13,80 | -1,71% | 254.023,00 |
| 05.09.2025 | 14,02 | 14,14 | 13,71 | 14,04 | -25,32% | 355.586,00 |
| 27.10.2023 | 18,86 | 18,91 | 18,70 | 18,80 | 0,59% | 140.164,00 |
| 26.10.2023 | 18,17 | 18,69 | 18,06 | 18,69 | 1,91% | 178.645,00 |
| 25.10.2023 | 19,00 | 19,20 | 18,02 | 18,34 | -12,58% | 2.128.341,00 |
| 25.02.2022 | 20,97 | 21,00 | 20,97 | 20,98 | 0,00% | 6.636.937,00 |
| 24.02.2022 | 20,99 | 21,00 | 20,96 | 20,98 | 0,05% | 1.591.132,00 |
| 23.02.2022 | 20,96 | 20,99 | 20,96 | 20,97 | 0,05% | 1.016.270,00 |
| 22.02.2022 | 20,95 | 20,97 | 20,95 | 20,96 | 0,05% | 1.163.781,00 |
| 18.02.2022 | 20,96 | 20,98 | 20,94 | 20,95 | -0,05% | 3.393.737,00 |
| 17.02.2022 | 20,95 | 20,97 | 20,95 | 20,96 | 0,05% | 5.525.126,00 |
| 16.02.2022 | 20,98 | 20,98 | 20,93 | 20,95 | 0,00% | 859.736,00 |
| 15.02.2022 | 20,94 | 20,98 | 20,94 | 20,95 | 0,19% | 345.633,00 |
| 14.02.2022 | 20,97 | 20,98 | 20,91 | 20,91 | -0,33% | 749.064,00 |
| 11.02.2022 | 20,97 | 20,99 | 20,95 | 20,98 | 0,00% | 527.410,00 |
| 10.02.2022 | 20,96 | 21,01 | 20,96 | 20,98 | 0,00% | 876.673,00 |
| 09.02.2022 | 21,01 | 21,01 | 20,97 | 20,98 | 0,00% | 909.067,00 |
| 08.02.2022 | 20,93 | 20,99 | 20,93 | 20,98 | 0,29% | 942.379,00 |
| 07.02.2022 | 20,92 | 20,98 | 20,92 | 20,92 | -0,14% | 420.927,00 |
| 04.02.2022 | 20,91 | 20,97 | 20,91 | 20,95 | 0,00% | 624.621,00 |
| 03.02.2022 | 20,95 | 20,99 | 20,95 | 20,95 | -0,14% | 483.222,00 |
| 02.02.2022 | 20,98 | 21,05 | 20,95 | 20,98 | -0,10% | 1.186.409,00 |
| 01.02.2022 | 20,99 | 21,00 | 20,94 | 21,00 | 0,05% | 866.615,00 |
| 31.01.2022 | 20,99 | 21,01 | 20,92 | 20,99 | -0,33% | 1.518.748,00 |
| 28.01.2022 | 20,90 | 21,10 | 20,87 | 21,06 | 0,72% | 1.047.863,00 |
| 27.01.2022 | 20,91 | 20,93 | 20,88 | 20,91 | 0,00% | 1.050.540,00 |
| 26.01.2022 | 20,90 | 20,93 | 20,87 | 20,91 | 0,24% | 1.195.363,00 |
| 25.01.2022 | 20,84 | 20,91 | 20,83 | 20,86 | 0,00% | 1.483.381,00 |
| 24.01.2022 | 20,88 | 20,90 | 20,79 | 20,86 | 0,05% | 2.024.713,00 |
| 21.01.2022 | 20,90 | 20,92 | 20,85 | 20,85 | -0,24% | 1.548.383,00 |
| 20.01.2022 | 20,91 | 20,93 | 20,89 | 20,90 | 0,00% | 690.623,00 |
| 19.01.2022 | 20,89 | 20,92 | 20,89 | 20,90 | -0,10% | 952.792,00 |
| 18.01.2022 | 20,91 | 20,94 | 20,90 | 20,92 | 0,05% | 1.045.785,00 |
| 14.01.2022 | 20,92 | 20,92 | 20,90 | 20,91 | -0,05% | 639.000,00 |
| 13.01.2022 | 20,93 | 20,94 | 20,91 | 20,92 | 0,05% | 1.119.322,00 |
| 12.01.2022 | 20,95 | 20,95 | 20,91 | 20,91 | 0,00% | 705.495,00 |
| 11.01.2022 | 20,91 | 20,92 | 20,88 | 20,91 | -0,10% | 682.238,00 |
| 10.01.2022 | 20,90 | 20,94 | 20,90 | 20,93 | -0,05% | 645.640,00 |
| 07.01.2022 | 20,92 | 20,95 | 20,90 | 20,94 | 0,00% | 539.525,00 |
| 06.01.2022 | 20,91 | 20,97 | 20,91 | 20,94 | -0,10% | 442.874,00 |
| 05.01.2022 | 20,96 | 20,99 | 20,96 | 20,96 | -0,10% | 551.858,00 |
| 04.01.2022 | 20,97 | 21,00 | 20,96 | 20,98 | -0,10% | 463.574,00 |
| 03.01.2022 | 20,96 | 21,01 | 20,91 | 21,00 | -0,05% | 1.208.156,00 |
| 31.12.2021 | 21,00 | 21,02 | 20,98 | 21,01 | 0,10% | 437.088,00 |
| 30.12.2021 | 21,04 | 21,05 | 20,99 | 20,99 | -0,24% | 828.210,00 |
| 29.12.2021 | 21,00 | 21,05 | 20,95 | 21,04 | 0,29% | 222.834,00 |
| 28.12.2021 | 21,00 | 21,02 | 20,96 | 20,98 | -0,29% | 312.390,00 |
| 27.12.2021 | 20,94 | 21,05 | 20,93 | 21,04 | 0,33% | 525.957,00 |
| 23.12.2021 | 20,95 | 20,97 | 20,92 | 20,97 | 0,10% | 833.778,00 |
| 22.12.2021 | 20,94 | 20,97 | 20,92 | 20,95 | 0,05% | 674.304,00 |
| 21.12.2021 | 20,95 | 20,95 | 20,87 | 20,94 | 0,10% | 342.626,00 |
| 20.12.2021 | 20,90 | 20,92 | 20,80 | 20,92 | -0,14% | 737.271,00 |
| 17.12.2021 | 20,97 | 20,99 | 20,90 | 20,95 | -0,24% | 1.317.341,00 |
| 16.12.2021 | 20,94 | 21,00 | 20,90 | 21,00 | 0,24% | 947.344,00 |
| 15.12.2021 | 20,95 | 20,95 | 20,87 | 20,95 | 0,10% | 891.565,00 |
| 14.12.2021 | 20,98 | 20,98 | 20,89 | 20,93 | -0,29% | 1.073.479,00 |
| 13.12.2021 | 20,87 | 20,99 | 20,84 | 20,99 | 0,38% | 1.484.452,00 |
| 10.12.2021 | 20,94 | 20,94 | 20,89 | 20,91 | -0,05% | 491.644,00 |
| 09.12.2021 | 20,93 | 20,96 | 20,88 | 20,92 | -0,14% | 410.746,00 |
| 08.12.2021 | 20,94 | 20,96 | 20,91 | 20,95 | 0,05% | 678.152,00 |
| 07.12.2021 | 20,90 | 20,97 | 20,87 | 20,94 | 0,19% | 845.740,00 |
| 06.12.2021 | 20,88 | 20,90 | 20,85 | 20,90 | 0,10% | 679.499,00 |
| 03.12.2021 | 20,87 | 20,88 | 20,84 | 20,88 | 0,19% | 1.094.451,00 |
| 02.12.2021 | 20,85 | 20,85 | 20,78 | 20,84 | 0,05% | 1.309.318,00 |
| 01.12.2021 | 20,83 | 20,91 | 20,80 | 20,83 | 0,29% | 893.028,00 |
| 30.11.2021 | 20,75 | 20,83 | 20,75 | 20,77 | 0,00% | 1.714.719,00 |
| 29.11.2021 | 20,79 | 20,80 | 20,74 | 20,77 | 0,05% | 2.511.756,00 |
| 26.11.2021 | 20,82 | 20,85 | 20,69 | 20,76 | -0,38% | 1.161.146,00 |
| 24.11.2021 | 20,82 | 20,86 | 20,82 | 20,84 | 0,00% | 1.437.606,00 |
| 23.11.2021 | 20,85 | 20,87 | 20,82 | 20,84 | 0,00% | 1.825.989,00 |
| 22.11.2021 | 20,90 | 20,90 | 20,82 | 20,84 | -0,05% | 935.202,00 |
| 19.11.2021 | 20,84 | 20,87 | 20,82 | 20,85 | 0,00% | 770.403,00 |
| 18.11.2021 | 20,83 | 20,87 | 20,83 | 20,85 | -0,05% | 909.024,00 |
| 17.11.2021 | 20,85 | 20,90 | 20,82 | 20,86 | -0,19% | 564.148,00 |
| 16.11.2021 | 20,89 | 20,90 | 20,84 | 20,90 | 0,05% | 755.620,00 |
| 15.11.2021 | 20,76 | 20,90 | 20,76 | 20,89 | 0,14% | 1.223.937,00 |
| 12.11.2021 | 20,90 | 20,90 | 20,84 | 20,86 | -0,81% | 1.114.688,00 |
| 11.11.2021 | 21,05 | 21,05 | 21,01 | 21,03 | -0,05% | 1.051.825,00 |
| 10.11.2021 | 21,03 | 21,06 | 21,01 | 21,04 | 0,00% | 1.135.964,00 |
| 09.11.2021 | 21,10 | 21,10 | 21,02 | 21,04 | 0,00% | 793.133,00 |
| 08.11.2021 | 21,07 | 21,07 | 21,00 | 21,04 | -0,38% | 1.626.054,00 |
| 05.11.2021 | 21,03 | 21,14 | 20,99 | 21,12 | 11,98% | 9.496.665,00 |
| 04.11.2021 | 19,09 | 19,10 | 18,82 | 18,86 | -0,79% | 417.799,00 |
| 03.11.2021 | 18,89 | 19,05 | 18,89 | 19,01 | 0,69% | 364.925,00 |
| 02.11.2021 | 19,10 | 19,10 | 18,87 | 18,88 | -0,74% | 250.733,00 |
| 01.11.2021 | 18,87 | 19,04 | 18,83 | 19,02 | 0,90% | 413.650,00 |
| 29.10.2021 | 18,92 | 18,96 | 18,78 | 18,85 | -0,48% | 520.484,00 |
| 28.10.2021 | 18,99 | 19,05 | 18,90 | 18,94 | 0,11% | 635.816,00 |
| 27.10.2021 | 18,92 | 18,97 | 18,90 | 18,92 | 0,11% | 299.666,00 |
| 26.10.2021 | 19,03 | 19,05 | 18,87 | 18,90 | -0,53% | 644.830,00 |
| 25.10.2021 | 19,11 | 19,11 | 18,94 | 19,00 | -0,58% | 481.183,00 |
| 22.10.2021 | 19,23 | 19,25 | 19,10 | 19,11 | -0,42% | 432.117,00 |
| 21.10.2021 | 19,22 | 19,31 | 19,14 | 19,19 | -0,16% | 376.616,00 |
| 20.10.2021 | 19,13 | 19,22 | 19,09 | 19,22 | 0,58% | 350.772,00 |