Echtzeit-Aktienkurs Texas Pacific Land Corp.
Bid:
Ask:
Aktienkurse zur Texas Pacific Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2024 | 576,50 | 579,39 | 569,99 | 578,51 | 0,38% | 105.827,00 |
| 27.03.2024 | 565,00 | 581,78 | 559,98 | 576,33 | 2,97% | 75.263,00 |
| 26.03.2024 | 577,11 | 582,94 | 557,99 | 559,73 | -2,63% | 117.285,00 |
| 25.03.2024 | 569,33 | 574,85 | 567,29 | 574,85 | 2,29% | 40.680,00 |
| 22.03.2024 | 568,40 | 570,33 | 558,65 | 561,96 | -0,83% | 82.242,00 |
| 21.03.2024 | 566,67 | 567,74 | 561,13 | 566,65 | 0,48% | 74.502,00 |
| 20.03.2024 | 562,00 | 565,11 | 553,33 | 563,93 | 0,34% | 77.004,00 |
| 19.03.2024 | 565,29 | 569,33 | 555,71 | 562,00 | 0,95% | 77.481,00 |
| 18.03.2024 | 559,01 | 569,17 | 554,41 | 556,70 | 0,22% | 93.558,00 |
| 15.03.2024 | 547,00 | 556,78 | 547,00 | 555,50 | 1,44% | 196.206,00 |
| 14.03.2024 | 541,67 | 550,59 | 540,00 | 547,60 | 2,26% | 101.967,00 |
| 13.03.2024 | 529,03 | 540,34 | 529,03 | 535,49 | 1,97% | 104.310,00 |
| 12.03.2024 | 516,33 | 526,00 | 509,39 | 525,16 | 1,45% | 69.012,00 |
| 11.03.2024 | 509,32 | 525,43 | 503,08 | 517,67 | 1,66% | 67.488,00 |
| 08.03.2024 | 512,00 | 519,60 | 505,36 | 509,24 | 1,74% | 90.657,00 |
| 07.03.2024 | 493,97 | 508,24 | 493,97 | 500,54 | 1,09% | 70.302,00 |
| 06.03.2024 | 509,94 | 509,94 | 493,40 | 495,15 | -2,00% | 77.910,00 |
| 05.03.2024 | 507,49 | 517,88 | 504,61 | 505,23 | -1,47% | 65.121,00 |
| 04.03.2024 | 521,25 | 521,25 | 511,52 | 512,76 | -1,75% | 58.689,00 |
| 01.03.2024 | 525,57 | 528,75 | 519,53 | 521,91 | -0,62% | 60.387,00 |
| 29.02.2024 | 521,68 | 528,02 | 519,74 | 525,14 | 2,15% | 112.242,00 |
| 28.02.2024 | 527,07 | 527,07 | 511,82 | 514,09 | -2,82% | 65.166,00 |
| 27.02.2024 | 520,86 | 529,03 | 520,86 | 529,03 | 1,72% | 68.694,00 |
| 26.02.2024 | 518,05 | 524,17 | 513,71 | 520,08 | -0,07% | 108.231,00 |
| 23.02.2024 | 518,73 | 522,18 | 513,33 | 520,45 | -0,13% | 57.228,00 |
| 22.02.2024 | 522,22 | 524,55 | 513,36 | 521,14 | 2,70% | 93.297,00 |
| 21.02.2024 | 494,73 | 517,91 | 494,73 | 507,46 | 2,11% | 94.314,00 |
| 20.02.2024 | 502,99 | 507,10 | 496,99 | 496,99 | -1,38% | 65.334,00 |
| 16.02.2024 | 497,29 | 509,49 | 497,29 | 503,94 | 1,63% | 68.028,00 |
| 15.02.2024 | 489,76 | 504,33 | 489,47 | 495,85 | 3,54% | 108.378,00 |
| 14.02.2024 | 482,38 | 483,33 | 472,15 | 478,89 | 0,85% | 71.388,00 |
| 13.02.2024 | 490,23 | 490,23 | 471,06 | 474,85 | -2,85% | 46.470,00 |
| 12.02.2024 | 491,99 | 493,65 | 482,83 | 488,78 | 0,02% | 63.693,00 |
| 09.02.2024 | 493,18 | 495,00 | 486,54 | 488,70 | -1,06% | 50.055,00 |
| 08.02.2024 | 500,00 | 506,54 | 489,29 | 493,94 | -0,61% | 74.583,00 |
| 07.02.2024 | 485,69 | 502,99 | 483,33 | 496,95 | 3,21% | 69.819,00 |
| 06.02.2024 | 478,50 | 484,41 | 478,31 | 481,48 | 1,08% | 79.905,00 |
| 05.02.2024 | 478,33 | 483,98 | 472,24 | 476,33 | -0,64% | 61.683,00 |
| 02.02.2024 | 479,59 | 481,50 | 467,62 | 479,38 | -0,79% | 59.145,00 |
| 01.02.2024 | 491,92 | 491,92 | 474,25 | 483,21 | -0,80% | 67.803,00 |
| 31.01.2024 | 504,78 | 504,78 | 484,95 | 487,11 | -2,83% | 68.169,00 |
| 30.01.2024 | 499,87 | 508,07 | 499,87 | 501,30 | -1,11% | 49.602,00 |
| 29.01.2024 | 499,20 | 506,95 | 499,20 | 506,95 | 2,16% | 40.665,00 |
| 26.01.2024 | 499,50 | 499,66 | 492,09 | 496,23 | -0,38% | 33.561,00 |
| 25.01.2024 | 500,00 | 503,33 | 491,67 | 498,14 | -0,74% | 70.413,00 |
| 24.01.2024 | 500,00 | 503,58 | 499,63 | 501,83 | 0,98% | 36.780,00 |
| 23.01.2024 | 492,82 | 497,71 | 489,06 | 496,95 | 0,13% | 42.261,00 |
| 22.01.2024 | 491,42 | 502,08 | 491,39 | 496,33 | 0,09% | 49.278,00 |
| 19.01.2024 | 494,28 | 495,89 | 490,00 | 495,89 | 0,22% | 43.275,00 |
| 18.01.2024 | 490,08 | 497,89 | 483,33 | 494,79 | 0,88% | 91.782,00 |
| 17.01.2024 | 487,03 | 496,39 | 484,26 | 490,47 | -0,25% | 51.630,00 |
| 16.01.2024 | 511,33 | 511,33 | 491,67 | 491,71 | -3,66% | 49.266,00 |
| 12.01.2024 | 509,49 | 511,67 | 503,17 | 510,41 | 1,51% | 49.371,00 |
| 11.01.2024 | 509,05 | 510,87 | 500,51 | 502,81 | -0,26% | 53.556,00 |
| 10.01.2024 | 508,74 | 508,74 | 496,67 | 504,10 | -1,28% | 56.733,00 |
| 09.01.2024 | 507,68 | 513,48 | 504,78 | 510,64 | -0,32% | 69.792,00 |
| 08.01.2024 | 510,47 | 515,05 | 506,47 | 512,26 | -1,19% | 91.065,00 |
| 05.01.2024 | 518,33 | 521,15 | 514,05 | 518,42 | 0,31% | 55.389,00 |
| 04.01.2024 | 531,86 | 531,86 | 516,83 | 516,83 | -2,83% | 71.025,00 |
| 03.01.2024 | 530,43 | 535,20 | 527,87 | 531,86 | -0,56% | 56.226,00 |
| 02.01.2024 | 530,93 | 541,98 | 529,13 | 534,87 | 2,05% | 70.206,00 |
| 29.12.2023 | 531,53 | 532,67 | 522,58 | 524,15 | -1,61% | 69.483,00 |
| 28.12.2023 | 543,86 | 545,00 | 532,55 | 532,71 | -2,38% | 48.081,00 |
| 27.12.2023 | 544,17 | 545,98 | 543,37 | 545,68 | -0,09% | 33.417,00 |
| 26.12.2023 | 538,57 | 546,89 | 536,42 | 546,17 | 1,41% | 37.464,00 |
| 22.12.2023 | 539,39 | 542,00 | 532,20 | 538,60 | -0,14% | 47.220,00 |
| 21.12.2023 | 537,92 | 539,34 | 529,18 | 539,34 | 0,27% | 83.211,00 |
| 20.12.2023 | 547,93 | 554,34 | 536,85 | 537,90 | -0,84% | 79.269,00 |
| 19.12.2023 | 534,37 | 543,10 | 531,94 | 542,46 | 1,56% | 85.959,00 |
| 18.12.2023 | 539,28 | 542,64 | 531,85 | 534,12 | 0,32% | 70.353,00 |
| 15.12.2023 | 535,70 | 536,33 | 527,95 | 532,41 | -0,42% | 286.341,00 |
| 14.12.2023 | 532,97 | 541,40 | 532,00 | 534,65 | 1,88% | 88.071,00 |
| 13.12.2023 | 514,72 | 526,56 | 514,07 | 524,80 | 1,86% | 110.634,00 |
| 12.12.2023 | 512,12 | 516,12 | 505,00 | 515,24 | -0,58% | 96.864,00 |
| 11.12.2023 | 515,57 | 522,81 | 513,47 | 518,22 | 0,55% | 72.168,00 |
| 08.12.2023 | 509,78 | 515,92 | 508,49 | 515,37 | 1,95% | 83.775,00 |
| 07.12.2023 | 502,67 | 508,71 | 499,33 | 505,51 | 2,08% | 91.599,00 |
| 06.12.2023 | 494,69 | 502,92 | 489,66 | 495,23 | -0,14% | 143.550,00 |
| 05.12.2023 | 532,23 | 533,34 | 494,01 | 495,93 | -6,85% | 172.734,00 |
| 04.12.2023 | 576,67 | 577,10 | 531,66 | 532,39 | -8,54% | 179.694,00 |
| 01.12.2023 | 557,71 | 588,33 | 555,33 | 582,09 | 4,45% | 166.905,00 |
| 30.11.2023 | 550,62 | 561,22 | 545,82 | 557,32 | 1,20% | 274.782,00 |
| 29.11.2023 | 542,33 | 551,96 | 538,18 | 550,69 | 2,10% | 80.184,00 |
| 28.11.2023 | 546,33 | 552,01 | 537,00 | 539,37 | -1,15% | 117.510,00 |
| 27.11.2023 | 551,60 | 551,60 | 542,67 | 545,67 | -0,79% | 157.638,00 |
| 24.11.2023 | 549,93 | 555,33 | 549,93 | 550,00 | 0,49% | 48.408,00 |
| 22.11.2023 | 538,33 | 547,75 | 538,33 | 547,33 | 0,03% | 66.924,00 |
| 21.11.2023 | 545,00 | 551,34 | 540,79 | 547,16 | 0,13% | 72.414,00 |
| 20.11.2023 | 550,83 | 561,17 | 543,90 | 546,47 | -0,76% | 81.531,00 |
| 17.11.2023 | 540,73 | 553,66 | 540,73 | 550,67 | 2,44% | 58.224,00 |
| 16.11.2023 | 554,33 | 559,33 | 533,46 | 537,53 | -4,17% | 95.745,00 |
| 15.11.2023 | 566,73 | 574,63 | 558,96 | 560,93 | -1,24% | 76.086,00 |
| 14.11.2023 | 560,77 | 577,32 | 560,77 | 567,98 | 2,56% | 55.662,00 |
| 13.11.2023 | 548,92 | 560,92 | 545,13 | 553,79 | 1,24% | 71.352,00 |
| 10.11.2023 | 558,67 | 558,67 | 543,08 | 547,00 | -1,05% | 65.265,00 |
| 09.11.2023 | 551,09 | 558,92 | 542,51 | 552,82 | 0,48% | 215.280,00 |
| 08.11.2023 | 567,43 | 569,43 | 548,53 | 550,18 | -2,73% | 120.738,00 |
| 07.11.2023 | 582,33 | 582,33 | 551,40 | 565,60 | -3,56% | 105.162,00 |
| 06.11.2023 | 606,57 | 611,23 | 583,41 | 586,49 | -2,74% | 131.583,00 |
| 03.11.2023 | 598,43 | 614,82 | 594,77 | 603,00 | 0,62% | 125.253,00 |