64,500$
0,14%
Echtzeit-Aktienkurs Sabine Royalty Trust
Bid:
Ask:
Aktienkurse zur Sabine Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 63,44 | 64,99 | 62,56 | 64,41 | 2,66% | 22.671,00 |
| 07.05.2025 | 63,36 | 63,58 | 62,35 | 62,74 | -0,60% | 46.424,00 |
| 06.05.2025 | 63,90 | 64,14 | 62,23 | 63,12 | -0,77% | 54.535,00 |
| 05.05.2025 | 64,93 | 64,97 | 63,60 | 63,61 | -2,32% | 77.979,00 |
| 02.05.2025 | 65,28 | 65,65 | 64,60 | 65,12 | -0,76% | 33.435,00 |
| 01.05.2025 | 66,26 | 66,90 | 65,20 | 65,62 | -0,35% | 23.664,00 |
| 30.04.2025 | 67,07 | 67,07 | 65,00 | 65,85 | -2,17% | 21.670,00 |
| 29.04.2025 | 66,81 | 67,83 | 66,81 | 67,31 | 0,15% | 18.850,00 |
| 28.04.2025 | 66,88 | 67,54 | 66,51 | 67,21 | 0,12% | 25.689,00 |
| 25.04.2025 | 67,00 | 67,39 | 66,40 | 67,13 | 0,25% | 19.484,00 |
| 24.04.2025 | 66,38 | 67,35 | 66,09 | 66,96 | 1,03% | 24.871,00 |
| 23.04.2025 | 66,00 | 66,68 | 65,10 | 66,28 | -0,17% | 30.714,00 |
| 22.04.2025 | 65,10 | 67,23 | 65,10 | 66,39 | 1,53% | 34.888,00 |
| 21.04.2025 | 66,00 | 66,01 | 64,83 | 65,39 | -1,00% | 22.885,00 |
| 17.04.2025 | 65,42 | 66,94 | 65,42 | 66,05 | 1,57% | 30.393,00 |
| 16.04.2025 | 64,70 | 65,57 | 64,54 | 65,03 | 0,20% | 18.923,00 |
| 15.04.2025 | 64,44 | 65,39 | 64,44 | 64,90 | 0,51% | 26.340,00 |
| 14.04.2025 | 64,50 | 65,15 | 64,12 | 64,57 | 1,05% | 34.823,00 |
| 11.04.2025 | 62,13 | 64,24 | 61,45 | 63,90 | 3,92% | 25.011,00 |
| 10.04.2025 | 63,16 | 63,53 | 61,39 | 61,49 | -3,65% | 42.575,00 |
| 09.04.2025 | 60,00 | 64,00 | 59,15 | 63,82 | 5,93% | 62.169,00 |
| 08.04.2025 | 63,28 | 63,50 | 60,25 | 60,25 | -0,97% | 74.354,00 |
| 07.04.2025 | 59,83 | 63,51 | 58,25 | 60,84 | -1,54% | 80.299,00 |
| 04.04.2025 | 65,39 | 65,66 | 60,52 | 61,79 | -7,18% | 116.137,00 |
| 03.04.2025 | 67,12 | 67,12 | 65,90 | 66,57 | -2,28% | 42.954,00 |
| 02.04.2025 | 68,33 | 68,94 | 67,87 | 68,12 | -0,93% | 16.559,00 |
| 01.04.2025 | 67,56 | 68,91 | 66,97 | 68,76 | 1,58% | 19.119,00 |
| 31.03.2025 | 66,98 | 68,30 | 66,62 | 67,69 | 1,01% | 36.281,00 |
| 28.03.2025 | 66,72 | 67,30 | 66,44 | 67,01 | 0,15% | 17.890,00 |
| 27.03.2025 | 66,37 | 67,23 | 66,27 | 66,91 | -0,10% | 22.692,00 |
| 26.03.2025 | 66,14 | 67,48 | 66,14 | 66,98 | 0,16% | 22.704,00 |
| 25.03.2025 | 67,00 | 67,38 | 66,57 | 66,87 | -0,06% | 25.174,00 |
| 24.03.2025 | 66,93 | 67,50 | 66,36 | 66,91 | 0,98% | 22.587,00 |
| 21.03.2025 | 67,26 | 67,39 | 66,17 | 66,26 | -1,30% | 57.525,00 |
| 20.03.2025 | 66,93 | 67,35 | 66,30 | 67,13 | 0,57% | 27.107,00 |
| 19.03.2025 | 65,67 | 67,38 | 65,63 | 66,75 | 1,34% | 24.344,00 |
| 18.03.2025 | 65,40 | 66,40 | 65,40 | 65,87 | 0,14% | 18.081,00 |
| 17.03.2025 | 65,52 | 66,50 | 65,00 | 65,78 | 1,23% | 25.281,00 |
| 14.03.2025 | 64,25 | 65,57 | 64,25 | 64,98 | 0,71% | 24.934,00 |
| 13.03.2025 | 64,37 | 65,76 | 64,16 | 64,52 | -0,36% | 29.756,00 |
| 12.03.2025 | 64,59 | 65,90 | 64,37 | 64,75 | 0,53% | 24.889,00 |
| 11.03.2025 | 66,33 | 66,33 | 64,41 | 64,41 | -2,08% | 37.241,00 |
| 10.03.2025 | 66,10 | 66,91 | 65,56 | 65,78 | -0,65% | 30.482,00 |
| 07.03.2025 | 66,25 | 67,43 | 66,21 | 66,21 | -0,32% | 52.780,00 |
| 06.03.2025 | 65,64 | 66,54 | 65,64 | 66,42 | 0,73% | 27.402,00 |
| 05.03.2025 | 64,90 | 65,95 | 64,20 | 65,94 | 1,23% | 37.078,00 |
| 04.03.2025 | 63,56 | 65,49 | 63,37 | 65,14 | 1,72% | 49.334,00 |
| 03.03.2025 | 65,68 | 65,68 | 63,06 | 64,04 | -2,09% | 85.458,00 |
| 28.02.2025 | 65,39 | 65,84 | 64,37 | 65,41 | 1,00% | 77.547,00 |
| 27.02.2025 | 66,75 | 67,00 | 64,01 | 64,76 | -2,66% | 189.405,00 |
| 26.02.2025 | 67,43 | 68,00 | 66,29 | 66,53 | -1,97% | 69.902,00 |
| 25.02.2025 | 69,35 | 69,99 | 67,01 | 67,87 | -1,57% | 55.900,00 |
| 24.02.2025 | 69,00 | 69,36 | 68,28 | 68,95 | -0,25% | 23.565,00 |
| 21.02.2025 | 69,98 | 70,20 | 68,69 | 69,12 | -0,90% | 30.483,00 |
| 20.02.2025 | 69,41 | 69,89 | 69,20 | 69,75 | 0,58% | 22.780,00 |
| 19.02.2025 | 69,00 | 69,50 | 68,65 | 69,35 | 1,03% | 37.592,00 |
| 18.02.2025 | 68,35 | 69,48 | 68,21 | 68,64 | 0,23% | 31.096,00 |
| 14.02.2025 | 68,33 | 68,70 | 68,02 | 68,48 | 0,75% | 34.156,00 |
| 13.02.2025 | 68,05 | 68,49 | 67,57 | 67,97 | 0,74% | 25.923,00 |
| 12.02.2025 | 67,61 | 68,99 | 67,29 | 67,47 | -1,07% | 36.055,00 |
| 11.02.2025 | 68,80 | 69,00 | 67,95 | 68,20 | -0,77% | 31.263,00 |
| 10.02.2025 | 67,71 | 68,80 | 67,71 | 68,73 | 2,16% | 38.936,00 |
| 07.02.2025 | 67,31 | 67,82 | 66,61 | 67,28 | 0,31% | 12.752,00 |
| 06.02.2025 | 68,38 | 68,90 | 66,82 | 67,07 | -2,44% | 31.140,00 |
| 05.02.2025 | 68,50 | 69,00 | 67,91 | 68,75 | 0,66% | 72.563,00 |
| 04.02.2025 | 67,00 | 68,50 | 67,00 | 68,30 | 2,14% | 67.057,00 |
| 03.02.2025 | 65,51 | 67,55 | 65,27 | 66,87 | 1,03% | 61.540,00 |
| 31.01.2025 | 66,70 | 66,98 | 65,90 | 66,19 | -0,47% | 36.880,00 |
| 30.01.2025 | 66,17 | 67,19 | 66,00 | 66,50 | 0,61% | 39.150,00 |
| 29.01.2025 | 67,14 | 67,79 | 65,62 | 66,10 | -1,20% | 50.788,00 |
| 28.01.2025 | 66,30 | 67,12 | 66,06 | 66,90 | 1,03% | 39.808,00 |
| 27.01.2025 | 65,43 | 66,49 | 65,06 | 66,22 | 0,93% | 61.775,00 |
| 24.01.2025 | 65,67 | 66,00 | 65,25 | 65,61 | -0,09% | 22.618,00 |
| 23.01.2025 | 66,10 | 66,49 | 65,54 | 65,67 | 0,08% | 23.294,00 |
| 22.01.2025 | 65,53 | 66,49 | 65,43 | 65,62 | -0,73% | 32.127,00 |
| 21.01.2025 | 66,50 | 66,80 | 66,00 | 66,10 | -0,83% | 21.023,00 |
| 17.01.2025 | 66,21 | 67,00 | 66,05 | 66,65 | 0,51% | 29.528,00 |
| 16.01.2025 | 65,84 | 67,15 | 65,84 | 66,31 | -0,58% | 32.747,00 |
| 15.01.2025 | 66,01 | 67,00 | 65,09 | 66,70 | 0,82% | 35.170,00 |
| 14.01.2025 | 65,20 | 66,40 | 65,07 | 66,16 | 1,36% | 40.240,00 |
| 13.01.2025 | 65,24 | 65,35 | 64,59 | 65,27 | 1,34% | 57.299,00 |
| 10.01.2025 | 66,01 | 66,36 | 64,07 | 64,41 | -2,11% | 52.498,00 |
| 08.01.2025 | 65,83 | 66,42 | 65,53 | 65,80 | -0,56% | 17.259,00 |
| 07.01.2025 | 65,87 | 66,50 | 65,55 | 66,17 | 0,41% | 23.423,00 |
| 06.01.2025 | 66,00 | 66,48 | 65,63 | 65,90 | 0,14% | 24.827,00 |
| 03.01.2025 | 64,88 | 66,13 | 64,80 | 65,81 | 1,00% | 29.823,00 |
| 02.01.2025 | 65,58 | 65,90 | 64,84 | 65,16 | 0,54% | 35.934,00 |
| 31.12.2024 | 64,74 | 65,58 | 64,56 | 64,81 | 0,12% | 25.764,00 |
| 30.12.2024 | 64,15 | 65,18 | 63,84 | 64,73 | 1,14% | 32.753,00 |
| 27.12.2024 | 63,84 | 64,27 | 63,46 | 64,00 | 0,64% | 28.410,00 |
| 26.12.2024 | 63,65 | 64,22 | 63,16 | 63,59 | -0,63% | 26.534,00 |
| 24.12.2024 | 64,98 | 65,36 | 63,56 | 63,99 | -2,78% | 63.642,00 |
| 23.12.2024 | 61,90 | 65,82 | 61,19 | 65,82 | 6,16% | 243.666,00 |
| 20.12.2024 | 61,88 | 62,52 | 61,66 | 62,00 | 0,19% | 24.167,00 |
| 19.12.2024 | 62,00 | 62,47 | 61,54 | 61,88 | -0,11% | 56.901,00 |
| 18.12.2024 | 62,94 | 63,12 | 61,57 | 61,95 | -1,53% | 42.732,00 |
| 17.12.2024 | 62,70 | 63,17 | 61,50 | 62,91 | -0,16% | 42.071,00 |
| 16.12.2024 | 63,50 | 63,75 | 62,87 | 63,01 | -0,74% | 40.612,00 |
| 13.12.2024 | 63,26 | 64,16 | 63,02 | 63,48 | 0,35% | 33.240,00 |
| 12.12.2024 | 65,81 | 66,40 | 62,51 | 63,26 | -5,11% | 86.871,00 |