27,600$
-2,23%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 27,87 | 27,99 | 27,41 | 27,67 | -2,02% | 109.303,00 |
| 16.04.2026 | 27,87 | 28,47 | 27,86 | 28,24 | 1,95% | 144.837,00 |
| 15.04.2026 | 27,91 | 27,99 | 27,65 | 27,70 | -0,32% | 83.873,00 |
| 14.04.2026 | 28,25 | 28,25 | 27,65 | 27,79 | -1,91% | 117.387,00 |
| 13.04.2026 | 27,99 | 28,58 | 27,96 | 28,33 | 1,76% | 214.652,00 |
| 10.04.2026 | 27,80 | 28,00 | 27,62 | 27,84 | 0,29% | 61.792,00 |
| 09.04.2026 | 28,06 | 28,12 | 27,60 | 27,76 | -0,86% | 147.351,00 |
| 08.04.2026 | 27,69 | 28,10 | 27,00 | 28,00 | -0,30% | 125.114,00 |
| 07.04.2026 | 28,13 | 28,50 | 27,90 | 28,09 | 0,45% | 312.587,00 |
| 06.04.2026 | 28,00 | 28,25 | 27,72 | 27,96 | -0,04% | 152.844,00 |
| 02.04.2026 | 27,74 | 28,46 | 27,74 | 27,97 | 2,04% | 238.458,00 |
| 01.04.2026 | 27,10 | 27,90 | 26,43 | 27,41 | 1,14% | 214.476,00 |
| 31.03.2026 | 28,05 | 28,05 | 27,10 | 27,10 | -2,31% | 177.679,00 |
| 30.03.2026 | 28,31 | 28,31 | 27,74 | 27,74 | -1,11% | 347.493,00 |
| 27.03.2026 | 27,98 | 28,12 | 27,76 | 28,05 | 0,36% | 173.490,00 |
| 26.03.2026 | 28,00 | 28,33 | 27,68 | 27,95 | 1,27% | 223.416,00 |
| 25.03.2026 | 27,55 | 28,12 | 27,54 | 27,60 | -0,43% | 67.727,00 |
| 24.03.2026 | 27,80 | 28,22 | 27,57 | 27,72 | 0,80% | 345.874,00 |
| 23.03.2026 | 27,56 | 27,71 | 27,10 | 27,50 | -0,25% | 218.084,00 |
| 20.03.2026 | 27,35 | 27,94 | 27,22 | 27,57 | 1,17% | 227.419,00 |
| 19.03.2026 | 27,25 | 27,50 | 27,10 | 27,25 | 0,11% | 143.766,00 |
| 18.03.2026 | 26,94 | 27,39 | 26,94 | 27,22 | 0,63% | 98.537,00 |
| 17.03.2026 | 27,19 | 27,38 | 27,00 | 27,05 | -0,70% | 132.268,00 |
| 16.03.2026 | 27,00 | 27,42 | 26,65 | 27,24 | 1,00% | 177.408,00 |
| 13.03.2026 | 26,96 | 27,22 | 26,56 | 26,97 | -0,19% | 107.057,00 |
| 12.03.2026 | 27,13 | 27,25 | 26,65 | 27,02 | 0,26% | 167.411,00 |
| 11.03.2026 | 26,33 | 27,05 | 26,25 | 26,95 | 3,22% | 115.495,00 |
| 10.03.2026 | 26,72 | 26,85 | 26,10 | 26,11 | -2,61% | 193.477,00 |
| 09.03.2026 | 27,25 | 27,43 | 26,66 | 26,81 | -0,26% | 228.141,00 |
| 06.03.2026 | 27,44 | 27,49 | 26,70 | 26,88 | 0,07% | 262.498,00 |
| 05.03.2026 | 26,56 | 27,30 | 26,40 | 26,86 | 1,13% | 146.972,00 |
| 04.03.2026 | 26,51 | 26,76 | 26,30 | 26,56 | -0,78% | 78.098,00 |
| 03.03.2026 | 26,92 | 27,50 | 26,25 | 26,77 | -1,04% | 294.794,00 |
| 02.03.2026 | 26,67 | 27,16 | 26,27 | 27,05 | 4,08% | 321.715,00 |
| 27.02.2026 | 25,66 | 26,09 | 25,41 | 25,99 | 1,92% | 167.015,00 |
| 26.02.2026 | 25,15 | 25,80 | 25,15 | 25,50 | 0,31% | 117.688,00 |
| 25.02.2026 | 25,73 | 25,73 | 25,23 | 25,42 | -0,20% | 53.226,00 |
| 24.02.2026 | 25,30 | 25,90 | 25,22 | 25,47 | 0,12% | 184.597,00 |
| 23.02.2026 | 25,26 | 25,71 | 25,01 | 25,44 | 0,32% | 143.868,00 |
| 20.02.2026 | 25,61 | 25,84 | 25,17 | 25,36 | -2,12% | 102.359,00 |
| 19.02.2026 | 25,50 | 25,91 | 25,29 | 25,91 | 1,69% | 219.862,00 |
| 18.02.2026 | 25,51 | 25,57 | 25,04 | 25,48 | 0,63% | 138.036,00 |
| 17.02.2026 | 25,63 | 25,63 | 24,88 | 25,32 | -0,63% | 106.081,00 |
| 13.02.2026 | 25,01 | 25,52 | 25,01 | 25,48 | 1,03% | 192.882,00 |
| 12.02.2026 | 25,50 | 25,71 | 24,90 | 25,22 | -0,79% | 254.942,00 |
| 11.02.2026 | 25,46 | 25,71 | 25,18 | 25,42 | 1,32% | 209.572,00 |
| 10.02.2026 | 24,92 | 25,09 | 24,66 | 25,09 | 0,68% | 93.464,00 |
| 09.02.2026 | 24,53 | 24,99 | 24,35 | 24,92 | 1,59% | 112.533,00 |
| 06.02.2026 | 24,18 | 24,57 | 23,73 | 24,53 | 1,45% | 173.171,00 |
| 05.02.2026 | 24,41 | 24,59 | 23,91 | 24,18 | -1,67% | 206.850,00 |
| 04.02.2026 | 24,70 | 25,00 | 24,32 | 24,59 | -0,45% | 278.009,00 |
| 03.02.2026 | 24,15 | 24,70 | 23,99 | 24,70 | 2,83% | 154.749,00 |
| 02.02.2026 | 24,46 | 24,77 | 24,02 | 24,02 | -5,47% | 198.189,00 |
| 30.01.2026 | 25,40 | 25,62 | 24,95 | 25,41 | 0,04% | 265.193,00 |
| 29.01.2026 | 25,76 | 25,83 | 25,09 | 25,40 | 0,24% | 250.284,00 |
| 28.01.2026 | 25,42 | 25,67 | 25,26 | 25,34 | 0,44% | 161.036,00 |
| 27.01.2026 | 24,56 | 25,29 | 24,56 | 25,23 | 2,81% | 190.389,00 |
| 26.01.2026 | 24,71 | 24,74 | 24,25 | 24,54 | -0,08% | 180.305,00 |
| 23.01.2026 | 23,89 | 24,69 | 23,84 | 24,56 | 3,76% | 256.354,00 |
| 22.01.2026 | 23,99 | 24,00 | 23,35 | 23,67 | -0,46% | 206.662,00 |
| 21.01.2026 | 23,58 | 23,85 | 23,40 | 23,78 | 1,80% | 205.923,00 |
| 20.01.2026 | 23,24 | 23,61 | 22,91 | 23,36 | 0,69% | 176.246,00 |
| 16.01.2026 | 23,49 | 23,54 | 23,05 | 23,20 | -0,47% | 73.017,00 |
| 15.01.2026 | 23,40 | 23,85 | 23,20 | 23,31 | -1,77% | 205.435,00 |
| 14.01.2026 | 23,36 | 23,93 | 23,36 | 23,73 | 1,63% | 137.388,00 |
| 13.01.2026 | 23,50 | 23,70 | 23,26 | 23,35 | 0,39% | 149.377,00 |
| 12.01.2026 | 23,15 | 23,59 | 23,02 | 23,26 | 0,30% | 131.423,00 |
| 09.01.2026 | 22,98 | 23,39 | 22,73 | 23,19 | 1,27% | 136.971,00 |
| 08.01.2026 | 22,38 | 22,98 | 22,26 | 22,90 | 2,37% | 142.210,00 |
| 07.01.2026 | 22,50 | 22,63 | 22,08 | 22,37 | -0,31% | 117.510,00 |
| 06.01.2026 | 22,97 | 23,19 | 22,32 | 22,44 | -2,60% | 132.376,00 |
| 05.01.2026 | 23,46 | 23,51 | 22,79 | 23,04 | -0,90% | 127.716,00 |
| 02.01.2026 | 22,36 | 23,44 | 22,33 | 23,25 | 3,98% | 202.484,00 |
| 31.12.2025 | 22,19 | 22,45 | 21,74 | 22,36 | 1,31% | 206.647,00 |
| 30.12.2025 | 22,00 | 22,26 | 22,00 | 22,07 | -0,18% | 168.807,00 |
| 29.12.2025 | 22,21 | 22,30 | 22,05 | 22,11 | -0,05% | 162.404,00 |
| 26.12.2025 | 22,04 | 22,20 | 21,88 | 22,12 | -0,36% | 109.453,00 |
| 24.12.2025 | 22,00 | 22,29 | 21,95 | 22,20 | 0,20% | 121.574,00 |
| 23.12.2025 | 22,31 | 22,40 | 21,93 | 22,16 | -0,47% | 160.514,00 |
| 22.12.2025 | 22,27 | 22,50 | 22,11 | 22,26 | 0,32% | 186.768,00 |
| 19.12.2025 | 22,15 | 22,35 | 22,04 | 22,19 | 0,36% | 320.141,00 |
| 18.12.2025 | 22,20 | 22,43 | 21,93 | 22,11 | -0,67% | 158.073,00 |
| 17.12.2025 | 21,64 | 22,41 | 21,64 | 22,26 | 2,82% | 137.856,00 |
| 16.12.2025 | 21,87 | 22,10 | 21,37 | 21,65 | -1,86% | 224.303,00 |
| 15.12.2025 | 22,68 | 22,68 | 21,91 | 22,06 | -2,73% | 268.847,00 |
| 12.12.2025 | 22,80 | 23,00 | 22,51 | 22,68 | 0,22% | 150.703,00 |
| 11.12.2025 | 22,79 | 23,30 | 22,55 | 22,63 | -0,66% | 108.484,00 |
| 10.12.2025 | 22,97 | 23,08 | 22,66 | 22,78 | -1,34% | 141.436,00 |
| 09.12.2025 | 22,90 | 23,24 | 22,72 | 23,09 | 1,94% | 177.318,00 |
| 08.12.2025 | 23,15 | 23,29 | 22,50 | 22,65 | -1,48% | 218.826,00 |
| 05.12.2025 | 22,36 | 23,42 | 22,36 | 22,99 | 2,00% | 461.746,00 |
| 04.12.2025 | 22,35 | 22,66 | 22,18 | 22,54 | 1,62% | 265.047,00 |
| 03.12.2025 | 21,66 | 22,25 | 21,58 | 22,18 | 2,92% | 227.472,00 |
| 02.12.2025 | 21,70 | 21,87 | 21,39 | 21,55 | -0,37% | 212.659,00 |
| 01.12.2025 | 22,11 | 22,60 | 21,46 | 21,63 | -1,44% | 336.782,00 |
| 28.11.2025 | 21,41 | 22,00 | 20,85 | 21,95 | 3,22% | 261.234,00 |
| 26.11.2025 | 21,90 | 21,90 | 21,19 | 21,26 | -2,92% | 515.496,00 |
| 25.11.2025 | 22,25 | 22,43 | 21,18 | 21,90 | -2,14% | 473.874,00 |
| 24.11.2025 | 22,50 | 22,72 | 22,14 | 22,38 | -0,53% | 192.143,00 |
| 21.11.2025 | 22,62 | 22,93 | 22,49 | 22,50 | -1,06% | 166.503,00 |