Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 294,12 | 294,12 | 283,00 | 287,54 | -2,86% | 292.680,00 |
| 24.12.2025 | 298,22 | 299,56 | 291,00 | 296,00 | -0,45% | 124.023,00 |
| 23.12.2025 | 305,48 | 310,44 | 294,86 | 297,33 | -1,81% | 342.270,00 |
| 22.12.2025 | 304,00 | 309,98 | 302,33 | 302,80 | 1,06% | 439.365,00 |
| 19.12.2025 | 299,94 | 303,77 | 297,10 | 299,62 | 0,39% | 1.221.987,00 |
| 18.12.2025 | 296,89 | 306,17 | 295,32 | 298,47 | 1,41% | 747.261,00 |
| 17.12.2025 | 278,33 | 297,33 | 276,46 | 294,33 | 7,59% | 784.020,00 |
| 16.12.2025 | 278,26 | 278,31 | 269,23 | 273,56 | -2,26% | 657.360,00 |
| 15.12.2025 | 281,56 | 281,98 | 270,67 | 279,88 | 0,12% | 630.108,00 |
| 12.12.2025 | 298,46 | 298,85 | 278,48 | 279,55 | -5,80% | 527.868,00 |
| 11.12.2025 | 295,06 | 298,85 | 291,99 | 296,77 | -0,25% | 322.029,00 |
| 10.12.2025 | 293,34 | 297,79 | 287,79 | 297,50 | 1,33% | 486.579,00 |
| 09.12.2025 | 301,33 | 304,16 | 291,90 | 293,61 | -2,58% | 289.905,00 |
| 08.12.2025 | 305,02 | 308,25 | 298,07 | 301,38 | -2,26% | 426.210,00 |
| 05.12.2025 | 303,90 | 311,49 | 303,65 | 308,36 | 0,58% | 290.952,00 |
| 04.12.2025 | 302,06 | 307,98 | 299,39 | 306,58 | 0,55% | 313.461,00 |
| 03.12.2025 | 289,83 | 306,17 | 287,92 | 304,91 | 5,79% | 397.761,00 |
| 02.12.2025 | 291,23 | 293,00 | 284,19 | 288,22 | 1,28% | 459.837,00 |
| 01.12.2025 | 287,84 | 290,92 | 284,23 | 284,58 | -1,22% | 412.644,00 |
| 28.11.2025 | 288,33 | 291,23 | 285,95 | 288,10 | 0,16% | 136.467,00 |
| 26.11.2025 | 288,67 | 292,18 | 286,67 | 287,64 | -0,17% | 267.702,00 |
| 25.11.2025 | 290,83 | 291,69 | 279,42 | 288,14 | -1,40% | 505.035,00 |
| 24.11.2025 | 296,77 | 298,75 | 290,80 | 292,24 | -2,20% | 782.940,00 |
| 21.11.2025 | 294,38 | 303,27 | 293,50 | 298,81 | 1,46% | 401.454,00 |
| 20.11.2025 | 304,79 | 308,00 | 294,11 | 294,52 | -2,45% | 351.855,00 |
| 19.11.2025 | 300,57 | 305,17 | 298,26 | 301,92 | -1,56% | 262.224,00 |
| 18.11.2025 | 312,02 | 315,33 | 297,33 | 306,71 | -3,90% | 407.964,00 |
| 17.11.2025 | 340,00 | 340,92 | 317,92 | 319,16 | -6,37% | 513.894,00 |
| 14.11.2025 | 326,19 | 344,17 | 326,19 | 340,88 | 3,41% | 434.772,00 |
| 13.11.2025 | 333,33 | 342,04 | 328,83 | 329,66 | -1,73% | 380.394,00 |
| 12.11.2025 | 326,97 | 336,57 | 326,97 | 335,47 | 1,74% | 373.035,00 |
| 11.11.2025 | 332,80 | 335,60 | 328,37 | 329,73 | -0,47% | 205.755,00 |
| 10.11.2025 | 328,56 | 333,33 | 320,00 | 331,29 | 1,24% | 296.331,00 |
| 07.11.2025 | 339,98 | 339,98 | 312,55 | 327,23 | -2,91% | 521.364,00 |
| 06.11.2025 | 305,67 | 349,63 | 305,67 | 337,04 | 10,02% | 974.955,00 |
| 05.11.2025 | 302,48 | 312,25 | 302,36 | 306,35 | 0,51% | 282.018,00 |
| 04.11.2025 | 305,00 | 307,90 | 300,01 | 304,81 | -1,11% | 266.322,00 |
| 03.11.2025 | 314,33 | 314,47 | 305,45 | 308,22 | -1,98% | 314.835,00 |
| 31.10.2025 | 308,64 | 316,67 | 308,64 | 314,46 | 1,60% | 501.303,00 |
| 30.10.2025 | 308,57 | 316,25 | 308,57 | 309,50 | 0,44% | 331.011,00 |
| 29.10.2025 | 305,00 | 313,56 | 303,73 | 308,13 | 1,03% | 286.935,00 |
| 28.10.2025 | 309,00 | 309,88 | 304,35 | 305,00 | -1,55% | 235.821,00 |
| 27.10.2025 | 307,36 | 313,79 | 307,36 | 309,80 | 0,08% | 195.762,00 |
| 24.10.2025 | 315,00 | 317,42 | 309,44 | 309,54 | -0,96% | 218.583,00 |
| 23.10.2025 | 319,12 | 319,12 | 311,90 | 312,55 | 1,27% | 226.533,00 |
| 22.10.2025 | 310,29 | 312,34 | 303,27 | 308,62 | -0,30% | 424.143,00 |
| 21.10.2025 | 309,95 | 316,64 | 309,54 | 309,54 | -0,62% | 283.434,00 |
| 20.10.2025 | 316,20 | 317,75 | 310,99 | 311,49 | -0,48% | 384.366,00 |
| 17.10.2025 | 310,42 | 313,38 | 306,18 | 312,99 | 0,09% | 420.618,00 |
| 16.10.2025 | 308,85 | 314,95 | 306,44 | 312,73 | 1,23% | 466.134,00 |
| 15.10.2025 | 305,00 | 314,48 | 305,00 | 308,92 | 2,12% | 440.607,00 |
| 14.10.2025 | 291,43 | 306,90 | 287,51 | 302,51 | 1,71% | 415.692,00 |
| 13.10.2025 | 299,21 | 303,75 | 296,71 | 297,41 | 0,34% | 317.292,00 |
| 10.10.2025 | 300,00 | 303,75 | 293,33 | 296,42 | -2,26% | 411.702,00 |
| 09.10.2025 | 316,91 | 320,74 | 302,08 | 303,26 | -4,53% | 372.462,00 |
| 08.10.2025 | 321,97 | 321,97 | 310,00 | 317,64 | -0,70% | 364.053,00 |
| 07.10.2025 | 325,13 | 325,13 | 315,76 | 319,87 | -1,62% | 245.622,00 |
| 06.10.2025 | 318,01 | 327,74 | 315,72 | 325,13 | 3,12% | 407.481,00 |
| 03.10.2025 | 322,68 | 326,67 | 314,64 | 315,30 | -2,26% | 345.084,00 |
| 02.10.2025 | 319,27 | 325,27 | 318,01 | 322,58 | 1,02% | 367.521,00 |
| 01.10.2025 | 309,41 | 321,10 | 308,87 | 319,33 | 2,61% | 398.601,00 |
| 30.09.2025 | 303,31 | 312,49 | 301,89 | 311,21 | 1,41% | 366.330,00 |
| 29.09.2025 | 315,31 | 315,31 | 306,00 | 306,88 | -3,53% | 285.978,00 |
| 26.09.2025 | 308,82 | 320,89 | 308,82 | 318,09 | 3,10% | 382.548,00 |
| 25.09.2025 | 311,61 | 312,26 | 306,24 | 308,52 | -1,01% | 296.055,00 |
| 24.09.2025 | 315,34 | 320,32 | 311,43 | 311,67 | 0,40% | 392.730,00 |
| 23.09.2025 | 292,60 | 312,33 | 292,60 | 310,43 | 6,19% | 658.347,00 |
| 22.09.2025 | 289,48 | 295,40 | 286,68 | 292,32 | 0,21% | 460.488,00 |
| 19.09.2025 | 302,98 | 304,12 | 289,90 | 291,70 | -4,18% | 1.280.640,00 |
| 18.09.2025 | 305,26 | 310,61 | 303,94 | 304,42 | 0,03% | 386.856,00 |
| 17.09.2025 | 310,13 | 314,44 | 304,33 | 304,33 | -2,42% | 450.987,00 |
| 16.09.2025 | 308,84 | 314,71 | 308,79 | 311,89 | 1,32% | 328.692,00 |
| 15.09.2025 | 314,12 | 318,31 | 304,45 | 307,84 | -1,46% | 346.425,00 |
| 12.09.2025 | 315,93 | 318,66 | 311,27 | 312,39 | -0,19% | 326.892,00 |
| 11.09.2025 | 309,42 | 313,99 | 308,61 | 313,00 | 0,15% | 287.211,00 |
| 10.09.2025 | 302,72 | 312,55 | 302,72 | 312,54 | 4,17% | 278.250,00 |
| 09.09.2025 | 304,19 | 306,98 | 299,97 | 300,04 | -1,37% | 322.527,00 |
| 08.09.2025 | 300,82 | 305,76 | 298,58 | 304,19 | 2,63% | 427.209,00 |
| 05.09.2025 | 305,18 | 308,39 | 296,35 | 296,40 | -4,28% | 413.202,00 |
| 04.09.2025 | 300,52 | 309,64 | 300,46 | 309,64 | 2,14% | 271.017,00 |
| 03.09.2025 | 311,45 | 311,45 | 303,13 | 303,16 | -3,49% | 316.923,00 |
| 02.09.2025 | 310,41 | 324,25 | 310,41 | 314,11 | 0,95% | 511.665,00 |
| 29.08.2025 | 307,01 | 312,95 | 307,01 | 311,16 | 1,26% | 320.088,00 |
| 28.08.2025 | 303,69 | 309,74 | 301,83 | 307,30 | 1,45% | 429.726,00 |
| 27.08.2025 | 300,88 | 306,84 | 300,88 | 302,90 | -0,26% | 326.085,00 |
| 26.08.2025 | 299,25 | 303,87 | 296,28 | 303,68 | 1,15% | 716.304,00 |
| 25.08.2025 | 304,77 | 305,03 | 300,00 | 300,21 | -1,21% | 315.645,00 |
| 22.08.2025 | 294,63 | 306,64 | 293,92 | 303,88 | 3,56% | 312.633,00 |
| 21.08.2025 | 297,14 | 298,75 | 291,11 | 293,43 | -1,62% | 392.532,00 |
| 20.08.2025 | 301,00 | 302,71 | 297,41 | 298,26 | -0,82% | 312.261,00 |
| 19.08.2025 | 296,67 | 300,73 | 295,42 | 300,73 | 1,14% | 301.569,00 |
| 18.08.2025 | 290,30 | 299,02 | 290,30 | 297,35 | 1,12% | 372.882,00 |
| 15.08.2025 | 304,08 | 304,20 | 292,61 | 294,05 | -3,33% | 557.460,00 |
| 14.08.2025 | 292,53 | 308,77 | 290,00 | 304,18 | 3,42% | 602.508,00 |
| 13.08.2025 | 285,00 | 294,58 | 281,85 | 294,13 | 2,99% | 467.133,00 |
| 12.08.2025 | 284,09 | 288,61 | 282,53 | 285,60 | 0,23% | 359.562,00 |
| 11.08.2025 | 288,59 | 293,12 | 283,83 | 284,94 | -0,84% | 387.114,00 |
| 08.08.2025 | 292,90 | 293,21 | 285,84 | 287,37 | -0,62% | 480.600,00 |
| 07.08.2025 | 319,44 | 320,33 | 287,87 | 289,15 | -8,75% | 902.652,00 |
| 06.08.2025 | 323,17 | 323,17 | 315,67 | 316,87 | -0,85% | 384.402,00 |