22,915$
-2,36%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,08 | 23,08 | 22,56 | 22,92 | -1,97% | 19.550,00 |
| 06.11.2025 | 22,99 | 23,54 | 22,99 | 23,38 | 1,76% | 196.626,00 |
| 05.11.2025 | 23,32 | 23,87 | 22,81 | 22,97 | -1,92% | 185.810,00 |
| 04.11.2025 | 23,75 | 23,75 | 23,29 | 23,42 | -1,22% | 185.853,00 |
| 03.11.2025 | 24,95 | 24,95 | 23,70 | 23,71 | -6,14% | 178.839,00 |
| 31.10.2025 | 25,24 | 25,30 | 24,87 | 25,26 | 0,60% | 142.980,00 |
| 30.10.2025 | 25,05 | 25,39 | 25,00 | 25,11 | 0,52% | 100.066,00 |
| 29.10.2025 | 25,24 | 25,38 | 24,92 | 24,98 | -1,23% | 113.683,00 |
| 28.10.2025 | 25,43 | 25,43 | 25,10 | 25,29 | 0,12% | 102.018,00 |
| 27.10.2025 | 25,45 | 25,60 | 25,10 | 25,26 | -0,20% | 86.377,00 |
| 24.10.2025 | 25,14 | 25,51 | 25,07 | 25,31 | 1,44% | 93.483,00 |
| 23.10.2025 | 24,71 | 25,12 | 24,50 | 24,95 | 1,71% | 98.739,00 |
| 22.10.2025 | 24,71 | 24,71 | 24,27 | 24,53 | 0,74% | 81.745,00 |
| 21.10.2025 | 24,25 | 24,53 | 24,01 | 24,35 | 0,66% | 62.476,00 |
| 20.10.2025 | 23,82 | 24,20 | 23,74 | 24,19 | 1,55% | 62.255,00 |
| 17.10.2025 | 23,79 | 23,94 | 23,63 | 23,82 | -0,38% | 117.380,00 |
| 16.10.2025 | 24,25 | 24,40 | 23,75 | 23,91 | -0,75% | 100.133,00 |
| 15.10.2025 | 24,11 | 24,40 | 24,05 | 24,09 | 0,12% | 67.332,00 |
| 14.10.2025 | 24,12 | 24,36 | 24,04 | 24,06 | -1,31% | 116.946,00 |
| 13.10.2025 | 24,32 | 24,57 | 24,07 | 24,38 | 1,88% | 72.334,00 |
| 10.10.2025 | 25,86 | 25,86 | 23,92 | 23,93 | -3,27% | 197.633,00 |
| 09.10.2025 | 25,43 | 25,43 | 24,67 | 24,74 | -2,14% | 112.020,00 |
| 08.10.2025 | 25,50 | 25,52 | 25,10 | 25,28 | -0,94% | 85.069,00 |
| 07.10.2025 | 25,40 | 25,60 | 25,25 | 25,52 | -0,20% | 68.375,00 |
| 06.10.2025 | 25,34 | 25,71 | 25,33 | 25,57 | 0,59% | 101.231,00 |
| 03.10.2025 | 25,40 | 25,42 | 25,30 | 25,42 | 0,75% | 11.158,00 |
| 02.10.2025 | 25,93 | 26,09 | 25,18 | 25,23 | -2,32% | 105.023,00 |
| 01.10.2025 | 25,77 | 26,04 | 25,75 | 25,83 | -0,69% | 70.511,00 |
| 30.09.2025 | 25,77 | 26,02 | 25,64 | 26,01 | 0,85% | 89.448,00 |
| 29.09.2025 | 26,24 | 26,24 | 25,65 | 25,79 | -1,30% | 89.743,00 |
| 26.09.2025 | 25,86 | 26,32 | 25,85 | 26,13 | 1,36% | 92.164,00 |
| 25.09.2025 | 25,62 | 25,78 | 25,55 | 25,78 | 0,82% | 42.587,00 |
| 24.09.2025 | 25,55 | 25,78 | 25,37 | 25,57 | 0,35% | 57.124,00 |
| 23.09.2025 | 25,01 | 25,67 | 25,01 | 25,48 | 1,35% | 57.271,00 |
| 22.09.2025 | 25,18 | 25,26 | 25,00 | 25,14 | -0,63% | 102.981,00 |
| 19.09.2025 | 25,63 | 25,63 | 25,15 | 25,30 | -1,29% | 155.559,00 |
| 18.09.2025 | 25,83 | 25,83 | 25,45 | 25,63 | -0,47% | 38.979,00 |
| 17.09.2025 | 25,49 | 25,79 | 25,30 | 25,75 | 1,42% | 122.611,00 |
| 16.09.2025 | 25,50 | 25,67 | 25,33 | 25,39 | -0,16% | 120.695,00 |
| 15.09.2025 | 25,33 | 25,67 | 25,33 | 25,43 | 0,36% | 152.560,00 |
| 12.09.2025 | 25,50 | 25,66 | 25,31 | 25,34 | -0,59% | 67.458,00 |
| 11.09.2025 | 25,32 | 25,63 | 25,32 | 25,49 | 0,71% | 47.411,00 |
| 10.09.2025 | 24,81 | 25,40 | 24,81 | 25,31 | 1,08% | 82.614,00 |
| 09.09.2025 | 24,79 | 25,24 | 24,75 | 25,04 | 1,58% | 70.751,00 |
| 08.09.2025 | 24,71 | 25,18 | 24,50 | 24,65 | -1,04% | 130.098,00 |
| 05.09.2025 | 25,45 | 25,60 | 24,83 | 24,91 | -2,01% | 228.139,00 |
| 04.09.2025 | 25,15 | 25,58 | 25,15 | 25,42 | 0,87% | 59.403,00 |
| 03.09.2025 | 25,18 | 25,39 | 25,09 | 25,20 | -0,38% | 114.472,00 |
| 02.09.2025 | 25,17 | 25,47 | 25,02 | 25,30 | 0,52% | 107.515,00 |
| 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% | 82.627,00 |
| 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% | 28.449,00 |
| 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 | -0,09% | 60.751,00 |
| 30.06.2025 | 27,45 | 27,96 | 27,42 | 27,95 | 2,72% | 126.828,00 |
| 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 |