61,040$
-1,20%
Echtzeit-Aktienkurs Sabine Royalty Trust
Bid:
Ask:
Aktienkurse zur Sabine Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 61,75 | 62,34 | 61,04 | 61,30 | -0,78% | 42.680,00 |
| 05.09.2024 | 63,39 | 63,48 | 61,73 | 61,78 | -1,89% | 20.184,00 |
| 04.09.2024 | 63,00 | 63,74 | 62,89 | 62,97 | -0,69% | 24.214,00 |
| 03.09.2024 | 64,24 | 64,24 | 63,02 | 63,41 | -1,29% | 47.386,00 |
| 30.08.2024 | 64,47 | 64,95 | 63,74 | 64,24 | -0,96% | 19.793,00 |
| 29.08.2024 | 64,27 | 64,99 | 63,05 | 64,86 | 1,63% | 22.132,00 |
| 28.08.2024 | 64,32 | 64,64 | 63,33 | 63,82 | -0,53% | 35.033,00 |
| 27.08.2024 | 65,22 | 65,50 | 64,00 | 64,16 | -1,58% | 28.785,00 |
| 26.08.2024 | 64,85 | 65,66 | 64,50 | 65,19 | 1,23% | 41.928,00 |
| 23.08.2024 | 64,01 | 64,92 | 63,50 | 64,40 | 1,15% | 37.743,00 |
| 22.08.2024 | 63,80 | 64,10 | 63,22 | 63,67 | 0,36% | 25.259,00 |
| 21.08.2024 | 63,36 | 63,80 | 62,79 | 63,44 | 0,62% | 57.510,00 |
| 20.08.2024 | 63,00 | 63,37 | 62,45 | 63,05 | -0,21% | 35.988,00 |
| 19.08.2024 | 62,80 | 63,72 | 62,26 | 63,18 | 0,67% | 39.316,00 |
| 16.08.2024 | 62,63 | 63,16 | 62,06 | 62,76 | 0,51% | 36.443,00 |
| 15.08.2024 | 62,46 | 63,00 | 62,00 | 62,44 | -0,76% | 52.433,00 |
| 14.08.2024 | 61,83 | 63,19 | 61,10 | 62,92 | 2,36% | 56.920,00 |
| 13.08.2024 | 61,00 | 62,20 | 61,00 | 61,47 | 0,11% | 59.992,00 |
| 12.08.2024 | 61,75 | 62,09 | 61,14 | 61,40 | -0,42% | 38.228,00 |
| 09.08.2024 | 61,60 | 62,03 | 61,00 | 61,66 | -0,29% | 33.486,00 |
| 08.08.2024 | 61,85 | 62,21 | 61,60 | 61,84 | 0,65% | 36.414,00 |
| 07.08.2024 | 62,18 | 62,18 | 61,06 | 61,44 | 0,39% | 29.966,00 |
| 06.08.2024 | 60,76 | 61,71 | 60,61 | 61,20 | 1,83% | 31.238,00 |
| 05.08.2024 | 60,48 | 61,32 | 58,60 | 60,10 | -1,48% | 90.469,00 |
| 02.08.2024 | 62,50 | 62,50 | 60,77 | 61,00 | -2,71% | 57.245,00 |
| 01.08.2024 | 62,75 | 63,43 | 62,04 | 62,70 | -0,51% | 39.442,00 |
| 31.07.2024 | 63,31 | 63,60 | 62,90 | 63,02 | -0,25% | 25.756,00 |
| 30.07.2024 | 63,18 | 63,69 | 62,81 | 63,18 | -0,52% | 28.994,00 |
| 29.07.2024 | 64,32 | 64,39 | 62,85 | 63,51 | -0,70% | 48.494,00 |
| 26.07.2024 | 64,38 | 64,81 | 63,18 | 63,96 | -0,20% | 30.762,00 |
| 25.07.2024 | 63,81 | 64,72 | 63,81 | 64,09 | 0,42% | 23.013,00 |
| 24.07.2024 | 64,26 | 64,38 | 63,70 | 63,82 | 0,49% | 26.549,00 |
| 23.07.2024 | 63,78 | 64,55 | 63,42 | 63,51 | -0,89% | 28.576,00 |
| 22.07.2024 | 63,78 | 65,20 | 63,78 | 64,08 | 0,44% | 32.617,00 |
| 19.07.2024 | 64,37 | 65,32 | 63,75 | 63,80 | -1,09% | 42.725,00 |
| 18.07.2024 | 64,14 | 65,70 | 64,14 | 64,50 | 0,14% | 26.514,00 |
| 17.07.2024 | 64,64 | 65,04 | 64,19 | 64,41 | 0,09% | 29.225,00 |
| 16.07.2024 | 64,43 | 64,83 | 63,93 | 64,35 | -0,20% | 46.730,00 |
| 15.07.2024 | 64,50 | 65,44 | 64,10 | 64,48 | -0,43% | 39.802,00 |
| 12.07.2024 | 64,60 | 65,12 | 64,50 | 64,76 | 0,29% | 36.005,00 |
| 11.07.2024 | 64,94 | 64,94 | 64,17 | 64,57 | 0,47% | 28.845,00 |
| 10.07.2024 | 64,61 | 65,00 | 64,10 | 64,27 | -0,09% | 29.004,00 |
| 09.07.2024 | 64,59 | 65,22 | 64,20 | 64,33 | -0,65% | 19.977,00 |
| 08.07.2024 | 63,84 | 64,88 | 63,80 | 64,75 | 1,43% | 32.009,00 |
| 05.07.2024 | 65,65 | 66,73 | 63,69 | 63,84 | -5,21% | 63.315,00 |
| 03.07.2024 | 66,20 | 67,74 | 66,20 | 67,35 | 1,68% | 23.128,00 |
| 02.07.2024 | 65,53 | 66,44 | 64,85 | 66,24 | 1,78% | 30.217,00 |
| 01.07.2024 | 64,69 | 65,56 | 64,66 | 65,08 | 0,60% | 23.355,00 |
| 28.06.2024 | 66,00 | 66,00 | 64,52 | 64,69 | -0,90% | 27.883,00 |
| 27.06.2024 | 64,00 | 65,33 | 63,80 | 65,28 | 2,05% | 26.073,00 |
| 26.06.2024 | 64,95 | 64,95 | 63,78 | 63,97 | -0,94% | 15.384,00 |
| 25.06.2024 | 64,41 | 64,80 | 63,78 | 64,58 | -0,06% | 33.176,00 |
| 24.06.2024 | 62,90 | 64,84 | 62,90 | 64,62 | 2,70% | 29.762,00 |
| 21.06.2024 | 63,50 | 63,95 | 62,62 | 62,92 | -1,21% | 31.122,00 |
| 20.06.2024 | 63,07 | 64,28 | 62,98 | 63,69 | 0,30% | 35.497,00 |
| 18.06.2024 | 63,66 | 64,86 | 63,20 | 63,50 | -0,84% | 62.326,00 |
| 17.06.2024 | 64,97 | 64,97 | 63,04 | 64,04 | -2,14% | 66.749,00 |
| 14.06.2024 | 65,70 | 66,09 | 64,74 | 65,44 | -0,44% | 34.612,00 |
| 13.06.2024 | 67,55 | 67,55 | 65,47 | 65,73 | -2,46% | 29.855,00 |
| 12.06.2024 | 67,62 | 69,00 | 67,20 | 67,39 | -0,90% | 60.936,00 |
| 11.06.2024 | 68,00 | 68,00 | 67,11 | 68,00 | 0,28% | 24.945,00 |
| 10.06.2024 | 66,83 | 67,87 | 66,60 | 67,81 | 1,47% | 39.103,00 |
| 07.06.2024 | 64,99 | 67,00 | 64,55 | 66,83 | 3,08% | 50.429,00 |
| 06.06.2024 | 64,85 | 65,00 | 64,19 | 64,83 | -0,08% | 24.738,00 |
| 05.06.2024 | 64,64 | 64,99 | 63,94 | 64,88 | 1,07% | 38.726,00 |
| 04.06.2024 | 64,07 | 64,39 | 63,00 | 64,19 | -0,34% | 28.090,00 |
| 03.06.2024 | 65,41 | 66,62 | 64,23 | 64,41 | -1,99% | 26.021,00 |
| 31.05.2024 | 64,61 | 66,47 | 64,58 | 65,72 | 2,24% | 65.474,00 |
| 30.05.2024 | 64,51 | 64,95 | 64,00 | 64,28 | -0,33% | 13.239,00 |
| 29.05.2024 | 64,43 | 64,97 | 63,60 | 64,49 | 0,64% | 45.574,00 |
| 28.05.2024 | 63,33 | 64,55 | 63,33 | 64,08 | 1,33% | 24.114,00 |
| 24.05.2024 | 62,94 | 63,32 | 62,57 | 63,24 | 0,37% | 20.469,00 |
| 23.05.2024 | 63,30 | 63,65 | 62,60 | 63,01 | 0,21% | 26.648,00 |
| 22.05.2024 | 63,84 | 63,84 | 62,60 | 62,88 | -0,99% | 18.904,00 |
| 21.05.2024 | 63,66 | 64,43 | 63,45 | 63,51 | -0,47% | 21.313,00 |
| 20.05.2024 | 63,78 | 64,49 | 63,68 | 63,81 | -0,45% | 20.932,00 |
| 17.05.2024 | 63,75 | 64,72 | 63,75 | 64,10 | 0,68% | 28.354,00 |
| 16.05.2024 | 62,40 | 63,89 | 62,40 | 63,67 | 1,60% | 21.893,00 |
| 15.05.2024 | 63,00 | 63,59 | 62,40 | 62,67 | -1,12% | 52.425,00 |
| 14.05.2024 | 64,88 | 64,88 | 63,11 | 63,38 | -3,03% | 50.599,00 |
| 13.05.2024 | 64,20 | 65,80 | 63,04 | 65,36 | 2,75% | 78.503,00 |
| 10.05.2024 | 65,12 | 65,23 | 63,10 | 63,61 | -1,96% | 34.186,00 |
| 09.05.2024 | 63,50 | 65,19 | 63,40 | 64,88 | 1,64% | 28.327,00 |
| 08.05.2024 | 62,58 | 64,00 | 62,30 | 63,83 | 1,53% | 32.019,00 |
| 07.05.2024 | 63,00 | 63,00 | 61,95 | 62,87 | 0,69% | 37.324,00 |
| 06.05.2024 | 63,24 | 63,90 | 61,64 | 62,44 | -0,81% | 38.745,00 |
| 03.05.2024 | 63,50 | 64,85 | 62,77 | 62,95 | 0,25% | 46.327,00 |
| 02.05.2024 | 61,84 | 62,98 | 61,56 | 62,79 | 2,88% | 28.858,00 |
| 01.05.2024 | 61,33 | 61,80 | 60,47 | 61,03 | -0,81% | 26.620,00 |
| 30.04.2024 | 62,71 | 63,04 | 61,37 | 61,53 | -2,63% | 38.378,00 |
| 29.04.2024 | 62,98 | 63,51 | 62,58 | 63,19 | 0,86% | 24.074,00 |
| 26.04.2024 | 62,12 | 63,78 | 62,10 | 62,65 | 0,29% | 27.562,00 |
| 25.04.2024 | 62,60 | 63,01 | 62,14 | 62,47 | -0,41% | 19.807,00 |
| 24.04.2024 | 63,01 | 63,46 | 62,68 | 62,73 | -0,49% | 16.687,00 |
| 23.04.2024 | 62,89 | 64,00 | 62,76 | 63,04 | 0,24% | 14.063,00 |
| 22.04.2024 | 63,47 | 64,00 | 62,80 | 62,89 | -1,46% | 18.881,00 |
| 19.04.2024 | 62,01 | 64,19 | 62,00 | 63,82 | 2,36% | 35.403,00 |
| 18.04.2024 | 63,84 | 64,49 | 62,26 | 62,35 | -2,81% | 32.634,00 |
| 17.04.2024 | 64,36 | 65,55 | 64,00 | 64,15 | 0,11% | 31.550,00 |
| 16.04.2024 | 63,16 | 64,43 | 63,04 | 64,08 | 0,58% | 34.195,00 |