29,180$
-0,27%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,60 | 29,60 | 29,18 | 29,18 | -0,27% | 2.247,00 |
| 24.04.2025 | 29,17 | 29,43 | 28,95 | 29,26 | -0,24% | 50.127,00 |
| 23.04.2025 | 29,24 | 29,70 | 28,96 | 29,33 | 0,45% | 81.064,00 |
| 22.04.2025 | 29,00 | 29,35 | 28,81 | 29,20 | 1,04% | 61.752,00 |
| 21.04.2025 | 29,25 | 29,25 | 28,35 | 28,90 | -1,10% | 56.920,00 |
| 17.04.2025 | 28,80 | 29,33 | 28,67 | 29,22 | 1,92% | 43.886,00 |
| 16.04.2025 | 28,32 | 28,83 | 28,20 | 28,67 | 2,21% | 40.427,00 |
| 15.04.2025 | 27,57 | 28,33 | 27,56 | 28,05 | 0,83% | 54.076,00 |
| 14.04.2025 | 28,39 | 28,39 | 27,55 | 27,82 | -1,17% | 85.045,00 |
| 11.04.2025 | 27,01 | 28,20 | 27,01 | 28,15 | 3,38% | 52.242,00 |
| 10.04.2025 | 28,25 | 28,25 | 26,67 | 27,23 | -3,88% | 107.275,00 |
| 09.04.2025 | 26,77 | 29,04 | 25,86 | 28,33 | 5,28% | 259.588,00 |
| 08.04.2025 | 27,66 | 27,70 | 26,21 | 26,91 | -0,81% | 161.272,00 |
| 07.04.2025 | 27,93 | 27,99 | 25,84 | 27,13 | -3,55% | 275.907,00 |
| 04.04.2025 | 29,50 | 29,62 | 28,09 | 28,13 | -5,19% | 299.053,00 |
| 03.04.2025 | 29,56 | 30,13 | 29,56 | 29,67 | -2,30% | 125.199,00 |
| 02.04.2025 | 30,10 | 30,44 | 30,09 | 30,37 | 0,26% | 38.677,00 |
| 01.04.2025 | 30,01 | 30,31 | 29,90 | 30,29 | 0,70% | 34.934,00 |
| 31.03.2025 | 29,95 | 30,36 | 29,95 | 30,08 | 0,13% | 49.597,00 |
| 28.03.2025 | 30,00 | 30,49 | 29,81 | 30,04 | -0,43% | 39.688,00 |
| 27.03.2025 | 30,00 | 30,25 | 29,80 | 30,17 | 0,94% | 40.824,00 |
| 26.03.2025 | 29,93 | 30,46 | 29,80 | 29,89 | -0,96% | 87.606,00 |
| 25.03.2025 | 30,22 | 30,45 | 30,03 | 30,18 | -0,05% | 47.376,00 |
| 24.03.2025 | 29,90 | 30,50 | 29,86 | 30,20 | 0,25% | 81.102,00 |
| 21.03.2025 | 30,15 | 30,34 | 29,85 | 30,12 | -0,33% | 145.591,00 |
| 20.03.2025 | 29,97 | 30,51 | 29,81 | 30,22 | 0,90% | 79.326,00 |
| 19.03.2025 | 29,79 | 30,11 | 29,76 | 29,95 | 0,27% | 71.338,00 |
| 18.03.2025 | 30,03 | 30,10 | 29,61 | 29,87 | 0,30% | 102.646,00 |
| 17.03.2025 | 30,00 | 30,40 | 29,75 | 29,78 | 0,24% | 267.263,00 |
| 14.03.2025 | 29,75 | 30,00 | 29,62 | 29,71 | 0,24% | 132.944,00 |
| 13.03.2025 | 29,85 | 29,99 | 29,60 | 29,64 | -0,70% | 39.550,00 |
| 12.03.2025 | 29,79 | 30,10 | 29,72 | 29,85 | -0,43% | 71.825,00 |
| 11.03.2025 | 29,57 | 30,09 | 29,55 | 29,98 | 1,35% | 56.710,00 |
| 10.03.2025 | 30,14 | 30,48 | 29,29 | 29,58 | -1,96% | 99.158,00 |
| 07.03.2025 | 29,62 | 30,20 | 29,62 | 30,17 | 1,86% | 104.699,00 |
| 06.03.2025 | 29,90 | 30,14 | 29,54 | 29,62 | -0,90% | 77.240,00 |
| 05.03.2025 | 29,26 | 30,02 | 29,02 | 29,89 | 1,67% | 131.847,00 |
| 04.03.2025 | 28,94 | 29,88 | 28,62 | 29,40 | 0,48% | 241.960,00 |
| 03.03.2025 | 30,26 | 30,48 | 28,25 | 29,26 | -3,78% | 398.957,00 |
| 28.02.2025 | 31,07 | 31,14 | 30,22 | 30,41 | -2,09% | 317.055,00 |
| 27.02.2025 | 31,00 | 31,32 | 30,51 | 31,06 | 0,19% | 237.957,00 |
| 26.02.2025 | 30,53 | 31,03 | 30,30 | 31,00 | 1,21% | 303.041,00 |
| 25.02.2025 | 30,95 | 31,05 | 30,43 | 30,63 | -1,24% | 144.712,00 |
| 24.02.2025 | 31,22 | 31,39 | 30,94 | 31,02 | -0,62% | 133.801,00 |
| 21.02.2025 | 32,10 | 32,10 | 31,00 | 31,21 | -2,74% | 174.715,00 |
| 20.02.2025 | 32,40 | 32,47 | 31,77 | 32,09 | -1,02% | 127.846,00 |
| 19.02.2025 | 32,08 | 32,43 | 31,74 | 32,42 | 1,38% | 153.544,00 |
| 18.02.2025 | 32,00 | 32,10 | 31,66 | 31,98 | 0,13% | 130.186,00 |
| 14.02.2025 | 32,08 | 32,33 | 31,80 | 31,94 | -0,25% | 95.889,00 |
| 13.02.2025 | 32,08 | 32,33 | 31,61 | 32,02 | 0,34% | 130.378,00 |
| 12.02.2025 | 32,14 | 32,20 | 31,60 | 31,91 | -0,36% | 110.553,00 |
| 11.02.2025 | 32,00 | 32,45 | 31,81 | 32,03 | 0,20% | 165.090,00 |
| 10.02.2025 | 31,56 | 32,00 | 31,47 | 31,96 | 1,98% | 101.131,00 |
| 07.02.2025 | 31,17 | 31,66 | 31,02 | 31,34 | -0,16% | 97.714,00 |
| 06.02.2025 | 30,94 | 31,44 | 30,94 | 31,39 | 1,26% | 116.612,00 |
| 05.02.2025 | 31,04 | 31,10 | 30,69 | 31,00 | 0,00% | 125.802,00 |
| 04.02.2025 | 31,01 | 31,13 | 30,51 | 31,00 | -0,45% | 126.895,00 |
| 03.02.2025 | 30,61 | 31,25 | 30,30 | 31,14 | -0,89% | 190.521,00 |
| 31.01.2025 | 31,84 | 32,00 | 31,28 | 31,42 | -1,32% | 127.167,00 |
| 30.01.2025 | 32,00 | 32,24 | 31,75 | 31,84 | -0,56% | 76.400,00 |
| 29.01.2025 | 31,85 | 32,09 | 31,52 | 32,02 | 0,60% | 111.276,00 |
| 28.01.2025 | 31,96 | 31,96 | 31,49 | 31,83 | 0,66% | 116.034,00 |
| 27.01.2025 | 32,23 | 32,44 | 31,61 | 31,62 | -2,14% | 105.676,00 |
| 24.01.2025 | 32,40 | 32,66 | 32,20 | 32,31 | 0,62% | 172.214,00 |
| 23.01.2025 | 32,40 | 32,70 | 32,10 | 32,11 | -0,68% | 250.218,00 |
| 22.01.2025 | 33,06 | 33,29 | 32,21 | 32,33 | -2,36% | 244.977,00 |
| 21.01.2025 | 33,30 | 33,40 | 33,08 | 33,11 | 0,00% | 382.683,00 |
| 17.01.2025 | 33,75 | 33,84 | 33,08 | 33,11 | -1,52% | 251.464,00 |
| 16.01.2025 | 33,64 | 33,78 | 33,57 | 33,62 | -0,06% | 196.808,00 |
| 15.01.2025 | 33,75 | 33,92 | 33,47 | 33,64 | -0,18% | 188.372,00 |
| 14.01.2025 | 33,72 | 33,78 | 33,53 | 33,70 | -0,03% | 228.114,00 |
| 13.01.2025 | 34,00 | 34,02 | 33,44 | 33,71 | -0,21% | 318.267,00 |
| 10.01.2025 | 34,00 | 34,00 | 33,37 | 33,78 | 0,03% | 162.652,00 |
| 08.01.2025 | 34,08 | 34,34 | 33,63 | 33,77 | -0,62% | 99.949,00 |
| 07.01.2025 | 34,48 | 34,48 | 33,79 | 33,98 | -0,64% | 188.980,00 |
| 06.01.2025 | 34,24 | 34,72 | 34,00 | 34,20 | 0,32% | 56.587,00 |
| 03.01.2025 | 34,85 | 34,88 | 33,26 | 34,09 | -1,70% | 232.707,00 |
| 02.01.2025 | 33,34 | 34,68 | 33,34 | 34,68 | 4,05% | 164.074,00 |
| 31.12.2024 | 33,05 | 33,79 | 32,75 | 33,33 | 0,85% | 110.783,00 |
| 30.12.2024 | 33,48 | 33,48 | 32,64 | 33,05 | -0,69% | 85.561,00 |
| 27.12.2024 | 32,80 | 33,50 | 32,69 | 33,28 | 0,64% | 119.493,00 |
| 26.12.2024 | 32,52 | 33,09 | 32,33 | 33,07 | 1,96% | 46.260,00 |
| 24.12.2024 | 32,19 | 32,84 | 32,08 | 32,44 | 0,64% | 47.710,00 |
| 23.12.2024 | 32,37 | 32,86 | 32,07 | 32,23 | 0,66% | 137.532,00 |
| 20.12.2024 | 32,25 | 32,76 | 32,01 | 32,02 | -0,37% | 93.742,00 |
| 19.12.2024 | 32,82 | 33,13 | 32,10 | 32,14 | -0,46% | 97.275,00 |
| 18.12.2024 | 32,65 | 33,21 | 32,26 | 32,29 | -0,80% | 62.040,00 |
| 17.12.2024 | 32,65 | 32,71 | 32,00 | 32,55 | -0,58% | 353.210,00 |
| 16.12.2024 | 33,39 | 33,39 | 32,69 | 32,74 | -0,24% | 65.619,00 |
| 13.12.2024 | 32,86 | 33,39 | 32,66 | 32,82 | 0,00% | 179.283,00 |
| 12.12.2024 | 32,85 | 32,99 | 32,60 | 32,82 | 0,12% | 62.891,00 |
| 11.12.2024 | 32,50 | 33,40 | 32,50 | 32,78 | 0,74% | 260.756,00 |
| 10.12.2024 | 33,84 | 33,94 | 32,43 | 32,54 | -2,72% | 287.770,00 |
| 09.12.2024 | 34,00 | 34,00 | 32,89 | 33,45 | 0,69% | 125.295,00 |
| 06.12.2024 | 33,88 | 34,50 | 33,00 | 33,22 | 0,24% | 285.506,00 |
| 05.12.2024 | 33,15 | 33,63 | 32,76 | 33,14 | 0,49% | 65.950,00 |
| 04.12.2024 | 34,41 | 34,60 | 32,75 | 32,98 | -4,16% | 127.445,00 |
| 03.12.2024 | 34,23 | 34,65 | 34,00 | 34,41 | 0,47% | 123.701,00 |
| 02.12.2024 | 34,38 | 34,40 | 33,90 | 34,25 | -0,17% | 91.727,00 |
| 29.11.2024 | 34,14 | 34,59 | 34,03 | 34,31 | 0,35% | 56.507,00 |