33,040$
-3,98%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 33,75 | 33,88 | 33,03 | 33,04 | -3,98% | 10.372,00 |
| 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 |
| 27.11.2024 | 33,86 | 34,57 | 33,60 | 34,19 | 1,48% | 225.945,00 |
| 26.11.2024 | 33,94 | 33,98 | 33,45 | 33,69 | 0,27% | 142.948,00 |
| 25.11.2024 | 33,54 | 33,92 | 33,37 | 33,60 | -0,41% | 83.218,00 |
| 22.11.2024 | 33,72 | 34,03 | 33,06 | 33,74 | 0,75% | 148.214,00 |
| 21.11.2024 | 33,63 | 33,84 | 33,30 | 33,49 | 0,27% | 50.545,00 |
| 20.11.2024 | 33,10 | 33,74 | 33,10 | 33,40 | 0,30% | 113.236,00 |
| 19.11.2024 | 33,44 | 33,50 | 33,10 | 33,30 | 0,03% | 51.948,00 |
| 18.11.2024 | 33,49 | 33,50 | 32,95 | 33,29 | 0,60% | 47.824,00 |
| 15.11.2024 | 33,02 | 33,13 | 32,78 | 33,09 | 0,98% | 37.112,00 |
| 14.11.2024 | 32,91 | 32,98 | 32,34 | 32,77 | 0,28% | 46.978,00 |
| 13.11.2024 | 32,75 | 33,38 | 32,25 | 32,68 | -0,82% | 45.546,00 |
| 12.11.2024 | 33,60 | 33,72 | 32,95 | 32,95 | -2,14% | 38.012,00 |
| 11.11.2024 | 33,54 | 33,70 | 33,21 | 33,67 | 0,12% | 111.847,00 |
| 08.11.2024 | 33,95 | 33,95 | 33,18 | 33,63 | -0,30% | 81.974,00 |
| 07.11.2024 | 32,79 | 33,84 | 32,00 | 33,73 | 4,27% | 134.359,00 |
| 06.11.2024 | 32,20 | 32,73 | 31,71 | 32,35 | 2,54% | 151.029,00 |
| 05.11.2024 | 32,12 | 32,33 | 31,22 | 31,55 | -1,34% | 58.350,00 |
| 04.11.2024 | 32,12 | 32,67 | 31,66 | 31,98 | -0,09% | 97.357,00 |
| 01.11.2024 | 32,35 | 32,35 | 31,08 | 32,01 | 0,34% | 71.383,00 |
| 31.10.2024 | 31,21 | 31,97 | 31,00 | 31,90 | 1,79% | 39.797,00 |
| 30.10.2024 | 31,50 | 31,80 | 31,33 | 31,34 | -0,41% | 34.204,00 |
| 29.10.2024 | 31,72 | 31,82 | 31,16 | 31,47 | -0,03% | 80.639,00 |
| 28.10.2024 | 31,19 | 31,63 | 30,78 | 31,48 | -3,41% | 118.580,00 |
| 25.10.2024 | 33,20 | 33,40 | 32,39 | 32,59 | -1,21% | 167.350,00 |
| 24.10.2024 | 32,95 | 33,42 | 32,59 | 32,99 | -0,69% | 187.855,00 |
| 23.10.2024 | 33,00 | 33,25 | 32,83 | 33,22 | 0,88% | 55.470,00 |
| 22.10.2024 | 32,99 | 33,12 | 32,68 | 32,93 | 0,09% | 68.563,00 |
| 21.10.2024 | 32,60 | 32,95 | 32,32 | 32,90 | -0,06% | 78.987,00 |
| 18.10.2024 | 32,54 | 32,95 | 32,05 | 32,92 | 3,36% | 87.462,00 |
| 17.10.2024 | 32,16 | 32,16 | 31,36 | 31,85 | -0,75% | 39.311,00 |
| 16.10.2024 | 32,29 | 32,29 | 31,95 | 32,09 | 0,09% | 50.682,00 |
| 15.10.2024 | 31,95 | 32,30 | 31,71 | 32,06 | -0,43% | 70.920,00 |
| 14.10.2024 | 32,00 | 32,34 | 31,66 | 32,20 | 0,72% | 55.233,00 |
| 11.10.2024 | 31,88 | 32,09 | 31,08 | 31,97 | 0,60% | 22.307,00 |
| 10.10.2024 | 31,24 | 31,90 | 31,24 | 31,78 | 1,53% | 26.484,00 |
| 09.10.2024 | 30,89 | 31,48 | 30,81 | 31,30 | -0,48% | 28.252,00 |
| 08.10.2024 | 31,46 | 31,94 | 31,21 | 31,45 | -0,63% | 34.225,00 |
| 07.10.2024 | 31,25 | 31,94 | 31,25 | 31,65 | 1,25% | 38.423,00 |
| 04.10.2024 | 31,12 | 31,44 | 31,12 | 31,26 | 0,64% | 20.228,00 |
| 03.10.2024 | 30,89 | 31,17 | 30,70 | 31,06 | 1,21% | 23.035,00 |
| 02.10.2024 | 31,00 | 31,39 | 30,60 | 30,69 | 0,00% | 66.874,00 |
| 01.10.2024 | 30,23 | 30,81 | 30,23 | 30,69 | 1,79% | 41.135,00 |
| 30.09.2024 | 30,05 | 30,20 | 29,90 | 30,15 | 0,94% | 24.039,00 |
| 27.09.2024 | 29,14 | 30,20 | 29,14 | 29,87 | 2,02% | 37.057,00 |
| 26.09.2024 | 29,50 | 29,93 | 29,18 | 29,28 | -1,61% | 80.019,00 |
| 25.09.2024 | 30,11 | 30,47 | 29,50 | 29,76 | -1,75% | 45.784,00 |
| 24.09.2024 | 30,49 | 30,50 | 30,11 | 30,29 | 0,56% | 31.418,00 |
| 23.09.2024 | 30,67 | 30,80 | 29,85 | 30,12 | -2,43% | 113.730,00 |
| 20.09.2024 | 30,90 | 30,98 | 30,42 | 30,87 | -0,87% | 163.712,00 |
| 19.09.2024 | 31,00 | 31,66 | 30,72 | 31,14 | 0,74% | 46.522,00 |
| 18.09.2024 | 30,76 | 31,00 | 30,70 | 30,91 | 0,42% | 62.352,00 |
| 17.09.2024 | 30,69 | 30,98 | 30,23 | 30,78 | 2,23% | 45.499,00 |
| 16.09.2024 | 29,76 | 30,42 | 29,63 | 30,11 | 0,87% | 92.264,00 |
| 13.09.2024 | 29,52 | 30,40 | 29,41 | 29,85 | 1,32% | 43.161,00 |
| 12.09.2024 | 29,06 | 29,56 | 28,90 | 29,46 | 1,62% | 45.877,00 |
| 11.09.2024 | 28,76 | 29,45 | 28,57 | 28,99 | 0,42% | 53.736,00 |
| 10.09.2024 | 29,02 | 29,22 | 28,68 | 28,87 | -0,52% | 72.474,00 |
| 09.09.2024 | 29,26 | 29,56 | 29,01 | 29,02 | -1,56% | 79.371,00 |
| 06.09.2024 | 29,75 | 29,95 | 29,09 | 29,48 | -0,67% | 74.032,00 |
| 05.09.2024 | 29,90 | 30,21 | 29,65 | 29,68 | -0,80% | 25.648,00 |
| 04.09.2024 | 29,65 | 30,23 | 29,65 | 29,92 | 0,23% | 34.849,00 |
| 03.09.2024 | 30,20 | 30,36 | 29,56 | 29,85 | -1,81% | 84.309,00 |
| 30.08.2024 | 30,62 | 30,62 | 30,25 | 30,40 | -0,72% | 34.558,00 |
| 29.08.2024 | 30,70 | 30,83 | 30,47 | 30,62 | -0,07% | 18.795,00 |
| 28.08.2024 | 30,68 | 30,84 | 30,20 | 30,64 | -0,45% | 25.784,00 |
| 27.08.2024 | 30,78 | 31,03 | 30,51 | 30,78 | -0,81% | 46.113,00 |
| 26.08.2024 | 30,96 | 31,24 | 30,89 | 31,03 | 0,81% | 29.562,00 |
| 23.08.2024 | 30,59 | 31,19 | 30,59 | 30,78 | 1,35% | 33.026,00 |
| 22.08.2024 | 30,75 | 30,82 | 30,20 | 30,37 | -0,62% | 30.646,00 |
| 21.08.2024 | 30,86 | 30,86 | 30,26 | 30,56 | 0,20% | 55.314,00 |
| 20.08.2024 | 31,51 | 31,51 | 30,06 | 30,50 | -2,84% | 109.465,00 |
| 19.08.2024 | 31,32 | 31,49 | 31,32 | 31,39 | 0,16% | 52.598,00 |
| 16.08.2024 | 31,48 | 31,71 | 31,32 | 31,34 | -0,05% | 49.427,00 |
| 15.08.2024 | 30,82 | 31,47 | 30,82 | 31,36 | 1,37% | 57.935,00 |
| 14.08.2024 | 30,68 | 31,13 | 30,68 | 30,93 | 0,81% | 34.649,00 |
| 13.08.2024 | 31,00 | 31,00 | 30,32 | 30,68 | -1,10% | 44.870,00 |
| 12.08.2024 | 30,34 | 31,08 | 30,25 | 31,02 | 2,27% | 92.352,00 |
| 09.08.2024 | 30,09 | 30,40 | 29,99 | 30,33 | -0,59% | 36.299,00 |
| 08.08.2024 | 30,49 | 31,00 | 29,75 | 30,51 | 2,01% | 84.899,00 |
| 07.08.2024 | 29,99 | 30,49 | 29,58 | 29,91 | 1,22% | 79.117,00 |
| 06.08.2024 | 29,30 | 29,58 | 29,00 | 29,55 | 1,48% | 116.503,00 |
| 05.08.2024 | 29,00 | 29,41 | 28,41 | 29,12 | -1,15% | 104.462,00 |
| 02.08.2024 | 29,83 | 29,83 | 28,86 | 29,46 | -1,27% | 137.416,00 |
| 01.08.2024 | 30,21 | 30,64 | 29,43 | 29,84 | -1,68% | 91.666,00 |
| 31.07.2024 | 30,14 | 30,40 | 29,87 | 30,35 | 0,76% | 60.265,00 |
| 30.07.2024 | 30,22 | 30,42 | 29,75 | 30,12 | -0,03% | 62.872,00 |
| 29.07.2024 | 30,19 | 30,65 | 29,54 | 30,13 | -2,52% | 71.781,00 |
| 26.07.2024 | 31,63 | 31,75 | 30,80 | 30,91 | -2,06% | 131.426,00 |
| 25.07.2024 | 30,85 | 32,27 | 30,85 | 31,56 | 2,20% | 98.817,00 |
| 24.07.2024 | 30,81 | 31,60 | 30,62 | 30,88 | 0,36% | 59.191,00 |
| 23.07.2024 | 32,00 | 32,00 | 30,75 | 30,77 | -3,18% | 90.743,00 |
| 22.07.2024 | 32,14 | 32,15 | 31,55 | 31,78 | -0,50% | 60.327,00 |
| 19.07.2024 | 32,32 | 32,70 | 31,70 | 31,94 | -1,18% | 53.383,00 |
| 18.07.2024 | 32,19 | 32,61 | 32,14 | 32,32 | -0,06% | 30.466,00 |
| 17.07.2024 | 32,58 | 32,77 | 32,27 | 32,34 | -0,92% | 54.082,00 |
| 16.07.2024 | 32,70 | 32,76 | 32,14 | 32,64 | 0,28% | 34.115,00 |