25,140$
1,25%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,76 | 25,27 | 24,76 | 25,17 | 1,35% | 97.147,00 |
| 28.08.2025 | 24,57 | 24,83 | 24,50 | 24,83 | 1,24% | 68.773,00 |
| 27.08.2025 | 24,63 | 24,89 | 24,46 | 24,53 | -0,79% | 94.561,00 |
| 26.08.2025 | 24,55 | 24,73 | 24,33 | 24,72 | -0,32% | 108.464,00 |
| 25.08.2025 | 24,91 | 25,10 | 24,69 | 24,80 | -0,18% | 84.646,00 |
| 22.08.2025 | 24,17 | 24,87 | 24,17 | 24,85 | 2,67% | 75.160,00 |
| 21.08.2025 | 24,15 | 24,43 | 24,09 | 24,20 | -0,29% | 112.355,00 |
| 20.08.2025 | 24,09 | 24,45 | 24,02 | 24,27 | 0,62% | 104.149,00 |
| 19.08.2025 | 24,34 | 24,55 | 24,01 | 24,12 | -0,88% | 98.855,00 |
| 18.08.2025 | 24,74 | 24,83 | 24,27 | 24,34 | -1,56% | 135.455,00 |
| 15.08.2025 | 25,06 | 25,25 | 24,67 | 24,72 | -1,32% | 163.464,00 |
| 14.08.2025 | 24,72 | 25,24 | 24,41 | 25,05 | 1,25% | 194.595,00 |
| 13.08.2025 | 24,52 | 24,80 | 24,12 | 24,74 | 0,32% | 302.184,00 |
| 12.08.2025 | 25,24 | 25,38 | 24,50 | 24,66 | -2,30% | 313.833,00 |
| 11.08.2025 | 25,86 | 26,05 | 25,22 | 25,24 | -2,51% | 167.889,00 |
| 08.08.2025 | 26,12 | 26,18 | 25,53 | 25,89 | -1,43% | 260.906,00 |
| 07.08.2025 | 26,59 | 26,80 | 26,21 | 26,27 | -1,07% | 105.838,00 |
| 06.08.2025 | 26,56 | 26,84 | 26,53 | 26,55 | -0,23% | 76.939,00 |
| 05.08.2025 | 26,63 | 26,69 | 26,22 | 26,61 | -0,22% | 158.643,00 |
| 04.08.2025 | 26,52 | 27,19 | 26,49 | 26,67 | -2,27% | 125.725,00 |
| 01.08.2025 | 27,48 | 27,48 | 26,90 | 27,29 | -0,40% | 118.209,00 |
| 31.07.2025 | 27,50 | 27,88 | 27,05 | 27,40 | -1,26% | 180.264,00 |
| 30.07.2025 | 28,00 | 28,00 | 27,52 | 27,75 | -0,75% | 73.039,00 |
| 29.07.2025 | 27,96 | 27,99 | 27,56 | 27,96 | 0,18% | 88.371,00 |
| 28.07.2025 | 27,52 | 28,00 | 27,52 | 27,91 | 1,42% | 82.958,00 |
| 25.07.2025 | 27,39 | 27,69 | 27,30 | 27,52 | 0,15% | 54.183,00 |
| 24.07.2025 | 27,50 | 27,63 | 27,20 | 27,48 | 0,22% | 68.939,00 |
| 23.07.2025 | 27,13 | 27,44 | 27,10 | 27,42 | 1,11% | 64.164,00 |
| 22.07.2025 | 27,30 | 27,45 | 27,12 | 27,12 | -0,26% | 83.366,00 |
| 21.07.2025 | 27,67 | 27,67 | 27,19 | 27,19 | -1,13% | 70.845,00 |
| 18.07.2025 | 27,81 | 27,89 | 27,43 | 27,50 | -0,74% | 77.141,00 |
| 17.07.2025 | 27,48 | 27,76 | 27,42 | 27,71 | 0,82% | 66.271,00 |
| 16.07.2025 | 27,59 | 27,65 | 27,27 | 27,48 | -0,54% | 64.956,00 |
| 15.07.2025 | 27,76 | 27,80 | 27,49 | 27,63 | 0,04% | 75.067,00 |
| 14.07.2025 | 27,55 | 27,85 | 27,51 | 27,62 | 0,29% | 87.194,00 |
| 11.07.2025 | 27,57 | 27,89 | 27,50 | 27,54 | -0,27% | 85.936,00 |
| 10.07.2025 | 27,60 | 27,85 | 27,50 | 27,62 | -0,09% | 28.451,00 |
| 09.07.2025 | 27,98 | 28,00 | 27,55 | 27,64 | -1,00% | 40.632,00 |
| 08.07.2025 | 27,38 | 28,00 | 27,33 | 27,92 | 1,68% | 47.331,00 |
| 07.07.2025 | 27,85 | 27,98 | 27,31 | 27,46 | -1,72% | 74.435,00 |
| 03.07.2025 | 28,13 | 28,13 | 27,60 | 27,94 | 0,11% | 39.974,00 |
| 02.07.2025 | 27,95 | 28,10 | 27,55 | 27,91 | -0,05% | 73.258,00 |
| 01.07.2025 | 27,87 | 28,07 | 27,68 | 27,93 | 0,23% | 60.751,00 |
| 30.06.2025 | 27,45 | 27,96 | 27,42 | 27,86 | 2,39% | 127.003,00 |
| 27.06.2025 | 27,31 | 27,50 | 27,10 | 27,21 | -0,18% | 29.635,00 |
| 26.06.2025 | 26,90 | 27,51 | 26,90 | 27,26 | 1,53% | 45.510,00 |
| 25.06.2025 | 27,00 | 27,33 | 26,84 | 26,85 | -0,74% | 103.170,00 |
| 24.06.2025 | 26,97 | 27,54 | 26,86 | 27,05 | -0,15% | 156.572,00 |
| 23.06.2025 | 28,04 | 28,47 | 27,09 | 27,09 | -2,31% | 84.754,00 |
| 20.06.2025 | 28,15 | 28,18 | 27,71 | 27,73 | -0,63% | 95.659,00 |
| 18.06.2025 | 27,72 | 28,08 | 27,72 | 27,91 | 0,07% | 47.927,00 |
| 17.06.2025 | 27,67 | 28,02 | 27,60 | 27,89 | 0,78% | 50.964,00 |
| 16.06.2025 | 27,94 | 28,29 | 27,28 | 27,67 | -1,53% | 140.448,00 |
| 13.06.2025 | 28,50 | 28,50 | 27,85 | 28,10 | -0,74% | 260.511,00 |
| 12.06.2025 | 28,10 | 28,31 | 28,06 | 28,31 | 0,57% | 84.021,00 |
| 11.06.2025 | 27,97 | 28,30 | 27,92 | 28,15 | 0,64% | 75.457,00 |
| 10.06.2025 | 27,74 | 28,16 | 27,72 | 27,97 | 1,16% | 70.240,00 |
| 09.06.2025 | 27,70 | 27,89 | 27,52 | 27,65 | -0,07% | 43.011,00 |
| 06.06.2025 | 27,25 | 27,75 | 27,10 | 27,67 | 1,88% | 94.900,00 |
| 05.06.2025 | 27,33 | 27,45 | 27,00 | 27,16 | -0,64% | 56.777,00 |
| 04.06.2025 | 28,00 | 28,00 | 27,21 | 27,34 | -1,99% | 81.209,00 |
| 03.06.2025 | 27,23 | 27,89 | 27,12 | 27,89 | 2,16% | 83.534,00 |
| 02.06.2025 | 26,96 | 27,48 | 26,95 | 27,30 | 1,98% | 101.859,00 |
| 30.05.2025 | 27,22 | 27,41 | 26,69 | 26,77 | -2,51% | 651.846,00 |
| 29.05.2025 | 27,26 | 27,70 | 27,06 | 27,46 | 0,84% | 117.472,00 |
| 28.05.2025 | 27,71 | 27,78 | 27,00 | 27,23 | -0,06% | 148.830,00 |
| 27.05.2025 | 27,70 | 27,85 | 27,00 | 27,25 | -1,36% | 140.823,00 |
| 23.05.2025 | 28,00 | 28,41 | 27,53 | 27,62 | -1,39% | 174.365,00 |
| 22.05.2025 | 28,58 | 28,75 | 28,00 | 28,01 | -0,59% | 45.720,00 |
| 21.05.2025 | 27,85 | 28,30 | 27,80 | 28,18 | 0,45% | 55.265,00 |
| 20.05.2025 | 28,23 | 28,28 | 27,74 | 28,05 | -0,64% | 82.150,00 |
| 19.05.2025 | 28,18 | 28,50 | 27,78 | 28,23 | -0,28% | 86.455,00 |
| 16.05.2025 | 28,32 | 28,62 | 28,25 | 28,31 | 0,43% | 44.593,00 |
| 15.05.2025 | 28,60 | 28,86 | 28,16 | 28,19 | -1,43% | 143.173,00 |
| 14.05.2025 | 28,90 | 28,92 | 28,28 | 28,60 | -0,35% | 76.474,00 |
| 13.05.2025 | 27,98 | 28,79 | 27,92 | 28,70 | 2,21% | 41.350,00 |
| 12.05.2025 | 28,18 | 28,47 | 28,00 | 28,08 | 0,65% | 84.077,00 |
| 09.05.2025 | 27,75 | 28,24 | 27,50 | 27,90 | 0,54% | 54.972,00 |
| 08.05.2025 | 27,49 | 28,30 | 27,40 | 27,75 | 2,10% | 85.236,00 |
| 07.05.2025 | 27,60 | 27,75 | 26,97 | 27,18 | -1,52% | 157.268,00 |
| 06.05.2025 | 28,40 | 28,50 | 27,45 | 27,60 | -2,77% | 114.011,00 |
| 05.05.2025 | 28,96 | 29,23 | 28,07 | 28,39 | -4,81% | 92.253,00 |
| 02.05.2025 | 29,46 | 29,95 | 29,04 | 29,82 | 3,65% | 217.786,00 |
| 01.05.2025 | 28,80 | 29,28 | 28,60 | 28,77 | 0,42% | 131.032,00 |
| 30.04.2025 | 29,00 | 29,00 | 28,55 | 28,65 | -1,48% | 74.540,00 |
| 29.04.2025 | 29,42 | 29,50 | 29,00 | 29,08 | -0,72% | 54.813,00 |
| 28.04.2025 | 28,99 | 29,62 | 28,99 | 29,29 | -0,24% | 81.580,00 |
| 25.04.2025 | 29,26 | 29,41 | 29,05 | 29,36 | 0,34% | 64.234,00 |
| 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 |