33,090$
-4,42%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,50 | 33,72 | 32,77 | 33,05 | -4,53% | 157.203,00 |
| 25.04.2024 | 35,10 | 35,25 | 34,61 | 34,62 | -1,11% | 89.553,00 |
| 24.04.2024 | 34,92 | 35,21 | 34,69 | 35,01 | 0,55% | 82.268,00 |
| 23.04.2024 | 34,74 | 34,95 | 34,56 | 34,82 | 1,28% | 60.800,00 |
| 22.04.2024 | 34,38 | 34,95 | 34,00 | 34,38 | 1,63% | 75.616,00 |
| 19.04.2024 | 33,35 | 34,01 | 33,35 | 33,83 | 0,71% | 34.720,00 |
| 18.04.2024 | 33,23 | 33,91 | 33,20 | 33,59 | -0,39% | 39.414,00 |
| 17.04.2024 | 33,80 | 34,03 | 33,23 | 33,72 | 0,18% | 44.924,00 |
| 16.04.2024 | 33,36 | 34,14 | 32,62 | 33,66 | 0,42% | 47.935,00 |
| 15.04.2024 | 34,47 | 34,47 | 33,38 | 33,52 | -1,96% | 78.098,00 |
| 12.04.2024 | 34,25 | 34,94 | 33,99 | 34,19 | 0,38% | 53.599,00 |
| 11.04.2024 | 34,47 | 34,49 | 33,81 | 34,06 | -0,53% | 62.385,00 |
| 10.04.2024 | 34,51 | 34,51 | 33,88 | 34,24 | -0,41% | 61.147,00 |
| 09.04.2024 | 34,66 | 34,91 | 34,00 | 34,38 | -0,06% | 48.742,00 |
| 08.04.2024 | 34,50 | 34,94 | 34,22 | 34,40 | -1,52% | 73.023,00 |
| 05.04.2024 | 35,26 | 35,59 | 34,48 | 34,93 | -1,33% | 77.353,00 |
| 04.04.2024 | 35,72 | 35,72 | 34,62 | 35,40 | -0,25% | 98.419,00 |
| 03.04.2024 | 35,05 | 35,74 | 35,05 | 35,49 | 1,02% | 78.249,00 |
| 02.04.2024 | 34,88 | 35,13 | 34,55 | 35,13 | 2,12% | 57.597,00 |
| 01.04.2024 | 33,80 | 34,81 | 33,78 | 34,40 | 2,02% | 76.838,00 |
| 28.03.2024 | 34,03 | 34,03 | 33,52 | 33,72 | -0,62% | 78.888,00 |
| 27.03.2024 | 33,45 | 33,94 | 33,15 | 33,93 | 1,77% | 33.767,00 |
| 26.03.2024 | 34,00 | 34,00 | 33,31 | 33,34 | -0,39% | 42.074,00 |
| 25.03.2024 | 33,50 | 33,97 | 33,41 | 33,47 | -0,18% | 76.249,00 |
| 22.03.2024 | 32,74 | 33,60 | 32,74 | 33,53 | 1,76% | 19.708,00 |
| 21.03.2024 | 33,40 | 33,69 | 32,63 | 32,95 | -1,70% | 74.284,00 |
| 20.03.2024 | 33,56 | 33,63 | 33,11 | 33,52 | 0,06% | 62.671,00 |
| 19.03.2024 | 32,70 | 33,55 | 32,70 | 33,50 | 1,98% | 101.528,00 |
| 18.03.2024 | 32,55 | 33,24 | 32,23 | 32,85 | 1,11% | 97.611,00 |
| 15.03.2024 | 32,33 | 32,49 | 32,27 | 32,49 | 0,49% | 57.535,00 |
| 14.03.2024 | 31,79 | 32,34 | 31,79 | 32,33 | 1,25% | 37.260,00 |
| 13.03.2024 | 31,70 | 32,00 | 31,60 | 31,93 | 0,13% | 42.446,00 |
| 12.03.2024 | 31,45 | 31,90 | 31,31 | 31,89 | 0,90% | 43.497,00 |
| 11.03.2024 | 31,50 | 31,85 | 31,31 | 31,61 | 0,14% | 58.362,00 |
| 08.03.2024 | 31,60 | 31,77 | 31,18 | 31,56 | 0,57% | 59.651,00 |
| 07.03.2024 | 31,00 | 31,68 | 31,00 | 31,38 | 0,77% | 56.137,00 |
| 06.03.2024 | 31,11 | 31,49 | 30,98 | 31,14 | 0,48% | 72.967,00 |
| 05.03.2024 | 30,75 | 31,16 | 30,75 | 30,99 | 0,45% | 26.078,00 |
| 04.03.2024 | 30,99 | 31,23 | 30,60 | 30,85 | -0,10% | 75.067,00 |
| 01.03.2024 | 31,17 | 31,30 | 30,86 | 30,88 | -0,23% | 45.710,00 |
| 29.02.2024 | 30,50 | 30,98 | 30,50 | 30,95 | 1,34% | 61.971,00 |
| 28.02.2024 | 30,05 | 30,72 | 30,05 | 30,54 | 1,13% | 39.995,00 |
| 27.02.2024 | 30,10 | 30,32 | 30,00 | 30,20 | 1,00% | 48.900,00 |
| 26.02.2024 | 30,19 | 30,41 | 29,69 | 29,90 | -0,93% | 59.342,00 |
| 23.02.2024 | 30,51 | 30,77 | 30,15 | 30,18 | -1,60% | 39.823,00 |
| 22.02.2024 | 30,91 | 31,06 | 30,63 | 30,67 | -0,78% | 58.223,00 |
| 21.02.2024 | 30,10 | 30,95 | 30,10 | 30,91 | 2,35% | 35.064,00 |
| 20.02.2024 | 30,65 | 30,75 | 30,01 | 30,20 | -1,88% | 80.619,00 |
| 16.02.2024 | 31,05 | 31,27 | 30,71 | 30,78 | -1,12% | 53.284,00 |
| 15.02.2024 | 30,26 | 31,25 | 30,26 | 31,13 | 2,07% | 76.302,00 |
| 14.02.2024 | 30,25 | 30,50 | 30,24 | 30,50 | 0,89% | 51.073,00 |
| 13.02.2024 | 30,39 | 30,44 | 30,05 | 30,23 | -0,46% | 41.557,00 |
| 12.02.2024 | 29,99 | 30,48 | 29,93 | 30,37 | 1,27% | 90.904,00 |
| 09.02.2024 | 29,98 | 30,25 | 29,80 | 29,99 | 0,17% | 120.602,00 |
| 08.02.2024 | 29,32 | 30,00 | 29,24 | 29,94 | 1,25% | 139.450,00 |
| 07.02.2024 | 29,77 | 29,82 | 29,40 | 29,57 | -0,57% | 110.834,00 |
| 06.02.2024 | 29,55 | 29,95 | 29,37 | 29,74 | 0,92% | 137.115,00 |
| 05.02.2024 | 31,08 | 31,20 | 29,01 | 29,47 | -4,94% | 525.012,00 |
| 02.02.2024 | 31,09 | 31,20 | 30,73 | 31,00 | -0,55% | 37.641,00 |
| 01.02.2024 | 31,30 | 31,51 | 30,85 | 31,17 | -0,64% | 96.473,00 |
| 31.01.2024 | 31,80 | 31,80 | 31,34 | 31,37 | -1,32% | 54.349,00 |
| 30.01.2024 | 31,70 | 31,81 | 31,30 | 31,79 | 0,51% | 70.770,00 |
| 29.01.2024 | 32,51 | 32,62 | 31,57 | 31,63 | -2,07% | 100.017,00 |
| 26.01.2024 | 32,18 | 32,61 | 31,72 | 32,30 | -3,35% | 147.169,00 |
| 25.01.2024 | 33,60 | 33,60 | 33,05 | 33,42 | 0,69% | 182.530,00 |
| 24.01.2024 | 33,30 | 33,48 | 33,11 | 33,19 | 0,42% | 131.109,00 |
| 23.01.2024 | 33,00 | 33,33 | 32,87 | 33,05 | 0,27% | 113.283,00 |
| 22.01.2024 | 32,85 | 32,98 | 32,00 | 32,96 | 1,42% | 108.653,00 |
| 19.01.2024 | 32,53 | 32,60 | 32,02 | 32,50 | -0,25% | 92.059,00 |
| 18.01.2024 | 31,89 | 32,58 | 31,51 | 32,58 | 2,97% | 72.581,00 |
| 17.01.2024 | 31,71 | 31,81 | 31,37 | 31,64 | -0,22% | 38.625,00 |
| 16.01.2024 | 31,94 | 31,94 | 31,35 | 31,71 | -0,31% | 46.190,00 |
| 12.01.2024 | 31,45 | 31,84 | 31,43 | 31,81 | 1,27% | 41.787,00 |
| 11.01.2024 | 30,87 | 31,41 | 30,87 | 31,41 | 2,38% | 36.711,00 |
| 10.01.2024 | 30,36 | 30,82 | 30,31 | 30,68 | 0,80% | 57.424,00 |
| 09.01.2024 | 30,80 | 31,10 | 30,35 | 30,44 | -1,25% | 73.181,00 |
| 08.01.2024 | 31,05 | 31,48 | 30,60 | 30,82 | -1,22% | 135.534,00 |
| 05.01.2024 | 31,50 | 31,98 | 31,00 | 31,20 | -0,32% | 85.367,00 |
| 04.01.2024 | 32,17 | 32,39 | 31,30 | 31,30 | -1,97% | 86.116,00 |
| 03.01.2024 | 32,31 | 32,35 | 31,67 | 31,93 | -0,62% | 82.360,00 |
| 02.01.2024 | 31,95 | 32,87 | 31,95 | 32,13 | 0,94% | 78.750,00 |
| 29.12.2023 | 31,97 | 32,00 | 31,80 | 31,83 | 0,09% | 59.945,00 |
| 28.12.2023 | 31,73 | 32,04 | 31,60 | 31,80 | 0,16% | 95.155,00 |
| 27.12.2023 | 31,94 | 31,94 | 31,52 | 31,75 | 0,13% | 38.303,00 |
| 26.12.2023 | 31,64 | 31,94 | 31,43 | 31,71 | 0,83% | 42.455,00 |
| 22.12.2023 | 31,99 | 31,99 | 31,40 | 31,45 | -0,82% | 65.141,00 |
| 21.12.2023 | 31,45 | 31,98 | 31,34 | 31,71 | 0,73% | 51.572,00 |
| 20.12.2023 | 31,29 | 31,69 | 31,19 | 31,48 | 1,04% | 69.956,00 |
| 19.12.2023 | 30,86 | 31,31 | 30,86 | 31,16 | 0,79% | 50.014,00 |
| 18.12.2023 | 31,29 | 31,42 | 30,86 | 30,91 | -0,39% | 55.599,00 |
| 15.12.2023 | 31,29 | 31,29 | 30,60 | 31,03 | 0,23% | 254.092,00 |
| 14.12.2023 | 30,74 | 31,52 | 30,72 | 30,96 | 2,08% | 127.137,00 |
| 13.12.2023 | 30,41 | 30,64 | 30,15 | 30,33 | 0,66% | 70.374,00 |
| 12.12.2023 | 30,30 | 30,35 | 29,90 | 30,13 | -0,26% | 63.586,00 |
| 11.12.2023 | 30,73 | 30,73 | 30,05 | 30,21 | 0,70% | 113.470,00 |
| 08.12.2023 | 30,10 | 30,60 | 29,85 | 30,00 | 0,54% | 139.968,00 |
| 07.12.2023 | 29,60 | 30,15 | 29,60 | 29,84 | 0,57% | 84.827,00 |
| 06.12.2023 | 30,25 | 30,29 | 29,58 | 29,67 | -0,24% | 124.495,00 |
| 05.12.2023 | 29,57 | 30,42 | 29,50 | 29,74 | 2,76% | 263.940,00 |
| 04.12.2023 | 28,45 | 29,00 | 28,45 | 28,94 | 0,07% | 58.080,00 |