29,960$
-0,66%
Echtzeit-Aktienkurs Dorchester Minerals LP
Bid:
Ask:
Aktienkurse zur Dorchester Minerals LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 30,05 | 30,05 | 29,86 | 29,96 | -0,76% | 15.723,00 |
| 13.10.2026 | 29,89 | 30,20 | 29,75 | 30,19 | 1,43% | 71.511,00 |
| 12.10.2026 | 29,79 | 29,99 | 29,51 | 29,77 | 0,05% | 48.905,00 |
| 09.10.2026 | 29,38 | 29,98 | 29,38 | 29,75 | 1,61% | 64.801,00 |
| 08.10.2026 | 29,32 | 29,81 | 29,25 | 29,28 | 0,97% | 64.796,00 |
| 07.10.2026 | 29,12 | 29,34 | 28,66 | 29,00 | -0,39% | 74.991,00 |
| 06.10.2026 | 28,99 | 29,43 | 28,86 | 29,12 | 0,43% | 52.919,00 |
| 05.10.2026 | 28,51 | 29,00 | 28,21 | 28,99 | 1,22% | 100.649,00 |
| 02.10.2026 | 28,60 | 28,75 | 28,25 | 28,64 | 0,14% | 55.564,00 |
| 01.10.2026 | 28,16 | 28,78 | 27,94 | 28,60 | 2,00% | 148.689,00 |
| 30.09.2026 | 28,51 | 28,62 | 28,00 | 28,04 | -1,51% | 116.485,00 |
| 29.09.2026 | 28,06 | 28,77 | 28,01 | 28,47 | 0,49% | 99.774,00 |
| 28.09.2026 | 29,02 | 29,02 | 28,31 | 28,33 | -2,44% | 88.067,00 |
| 25.09.2026 | 29,21 | 29,48 | 28,74 | 29,04 | -1,09% | 96.703,00 |
| 24.09.2026 | 29,29 | 29,60 | 29,23 | 29,36 | 1,07% | 59.505,00 |
| 23.09.2026 | 29,15 | 29,40 | 29,05 | 29,05 | -0,17% | 49.134,00 |
| 22.09.2026 | 29,30 | 29,55 | 29,00 | 29,10 | -1,09% | 87.411,00 |
| 21.09.2026 | 29,97 | 29,97 | 29,30 | 29,42 | -1,24% | 117.323,00 |
| 18.09.2026 | 29,66 | 29,94 | 29,50 | 29,79 | 0,32% | 98.708,00 |
| 17.09.2026 | 30,15 | 30,30 | 29,49 | 29,70 | 0,80% | 93.466,00 |
| 16.09.2026 | 30,31 | 30,40 | 29,42 | 29,46 | -3,12% | 124.387,00 |
| 15.09.2026 | 29,94 | 30,54 | 29,90 | 30,41 | 2,15% | 158.281,00 |
| 14.09.2026 | 29,67 | 29,89 | 29,55 | 29,77 | 0,74% | 187.012,00 |
| 11.09.2026 | 29,46 | 29,66 | 29,41 | 29,55 | -0,20% | 49.645,00 |
| 10.09.2026 | 29,74 | 29,74 | 29,35 | 29,61 | -0,35% | 45.654,00 |
| 09.09.2026 | 29,54 | 29,74 | 29,41 | 29,72 | 0,69% | 62.319,00 |
| 08.09.2026 | 29,21 | 29,66 | 29,21 | 29,51 | 1,03% | 65.650,00 |
| 04.09.2026 | 29,15 | 29,48 | 29,00 | 29,21 | -0,10% | 105.192,00 |
| 03.09.2026 | 29,48 | 29,48 | 29,16 | 29,24 | -0,17% | 72.471,00 |
| 02.09.2026 | 29,24 | 29,60 | 29,00 | 29,29 | 0,31% | 98.461,00 |
| 01.09.2026 | 29,24 | 29,26 | 28,95 | 29,20 | 1,00% | 82.202,00 |
| 31.08.2026 | 29,07 | 29,07 | 28,68 | 28,91 | 0,91% | 78.624,00 |
| 28.08.2026 | 28,36 | 28,91 | 28,36 | 28,65 | -0,24% | 78.526,00 |
| 27.08.2026 | 28,72 | 29,09 | 28,42 | 28,72 | 0,00% | 103.040,00 |
| 26.08.2026 | 28,82 | 29,23 | 28,71 | 28,72 | -0,73% | 98.430,00 |
| 25.08.2026 | 29,10 | 29,17 | 28,83 | 28,93 | -0,89% | 84.904,00 |
| 24.08.2026 | 29,04 | 29,26 | 28,83 | 29,19 | 0,59% | 144.462,00 |
| 21.08.2026 | 28,61 | 29,15 | 28,61 | 29,02 | 1,54% | 192.138,00 |
| 20.08.2026 | 28,31 | 28,61 | 28,26 | 28,58 | 1,31% | 156.692,00 |
| 19.08.2026 | 27,99 | 28,36 | 27,99 | 28,21 | 0,57% | 194.083,00 |
| 18.08.2026 | 28,11 | 28,11 | 27,95 | 28,05 | -0,21% | 97.677,00 |
| 17.08.2026 | 28,00 | 28,11 | 27,86 | 28,11 | 1,44% | 137.634,00 |
| 14.08.2026 | 27,70 | 28,03 | 27,59 | 27,71 | 0,25% | 179.726,00 |
| 13.08.2026 | 27,36 | 27,75 | 27,27 | 27,64 | 0,73% | 220.003,00 |
| 12.08.2026 | 27,26 | 27,61 | 27,11 | 27,44 | 0,96% | 154.348,00 |
| 11.08.2026 | 26,70 | 27,21 | 26,60 | 27,18 | 2,70% | 175.742,00 |
| 10.08.2026 | 26,12 | 26,70 | 26,08 | 26,47 | 1,48% | 165.607,00 |
| 07.08.2026 | 25,83 | 26,22 | 25,62 | 26,08 | 0,87% | 94.004,00 |
| 06.08.2026 | 25,63 | 25,98 | 25,55 | 25,86 | 1,25% | 122.158,00 |
| 05.08.2026 | 25,65 | 25,72 | 25,35 | 25,54 | 0,22% | 137.917,00 |
| 04.08.2026 | 25,61 | 25,88 | 25,40 | 25,48 | -0,89% | 154.704,00 |
| 03.08.2026 | 26,14 | 26,14 | 25,35 | 25,71 | -6,88% | 365.862,00 |
| 31.07.2026 | 27,29 | 27,63 | 27,01 | 27,61 | 2,37% | 327.854,00 |
| 30.07.2026 | 26,92 | 27,12 | 26,68 | 26,97 | 0,07% | 384.771,00 |
| 29.07.2026 | 27,56 | 27,80 | 26,76 | 26,95 | -0,63% | 326.502,00 |
| 28.07.2026 | 27,19 | 27,50 | 26,77 | 27,12 | 0,22% | 264.537,00 |
| 27.07.2026 | 27,61 | 27,98 | 27,00 | 27,06 | -2,63% | 529.032,00 |
| 24.07.2026 | 27,51 | 27,95 | 27,51 | 27,79 | 1,31% | 524.345,00 |
| 23.07.2026 | 27,65 | 27,65 | 27,30 | 27,43 | 0,59% | 479.730,00 |
| 22.07.2026 | 27,59 | 27,66 | 27,21 | 27,27 | 0,11% | 318.362,00 |
| 21.07.2026 | 27,46 | 27,55 | 27,21 | 27,24 | -0,51% | 287.325,00 |
| 20.07.2026 | 27,31 | 27,47 | 27,19 | 27,38 | 0,48% | 373.552,00 |
| 17.07.2026 | 27,40 | 27,40 | 27,20 | 27,25 | 0,52% | 315.906,00 |
| 16.07.2026 | 27,26 | 27,48 | 27,05 | 27,11 | -0,48% | 286.990,00 |
| 15.07.2026 | 27,27 | 27,48 | 27,15 | 27,24 | 0,44% | 104.234,00 |
| 14.07.2026 | 27,08 | 27,19 | 26,86 | 27,12 | 0,97% | 154.450,00 |
| 13.07.2026 | 26,52 | 26,89 | 26,52 | 26,86 | 1,28% | 129.291,00 |
| 10.07.2026 | 26,71 | 26,78 | 26,34 | 26,52 | 0,08% | 42.537,00 |
| 09.07.2026 | 26,01 | 26,70 | 26,01 | 26,50 | 0,88% | 140.209,00 |
| 08.07.2026 | 26,12 | 26,36 | 25,85 | 26,27 | 1,70% | 83.910,00 |
| 07.07.2026 | 25,50 | 25,92 | 25,50 | 25,83 | 1,49% | 113.460,00 |
| 06.07.2026 | 25,26 | 25,59 | 25,10 | 25,45 | 0,32% | 125.936,00 |
| 02.07.2026 | 25,26 | 25,66 | 25,24 | 25,37 | -0,04% | 121.902,00 |
| 01.07.2026 | 25,25 | 25,63 | 25,15 | 25,38 | 0,63% | 97.408,00 |
| 30.06.2026 | 25,45 | 25,77 | 25,18 | 25,22 | -0,47% | 166.356,00 |
| 29.06.2026 | 25,50 | 25,83 | 25,33 | 25,34 | -1,13% | 81.802,00 |
| 26.06.2026 | 25,50 | 26,32 | 25,50 | 25,63 | 0,43% | 48.026,00 |
| 25.06.2026 | 25,51 | 25,87 | 25,51 | 25,52 | -0,39% | 159.364,00 |
| 24.06.2026 | 26,01 | 26,01 | 25,50 | 25,62 | -2,25% | 104.749,00 |
| 23.06.2026 | 25,85 | 26,34 | 25,69 | 26,21 | 1,39% | 97.531,00 |
| 22.06.2026 | 25,29 | 25,85 | 25,14 | 25,85 | 3,40% | 110.970,00 |
| 18.06.2026 | 25,61 | 25,90 | 24,81 | 25,00 | -2,72% | 1.143.073,00 |
| 17.06.2026 | 26,13 | 26,23 | 25,61 | 25,70 | -1,04% | 133.101,00 |
| 16.06.2026 | 26,05 | 26,77 | 25,82 | 25,97 | -0,12% | 128.319,00 |
| 15.06.2026 | 26,80 | 27,00 | 25,95 | 26,00 | -2,66% | 222.890,00 |
| 12.06.2026 | 26,67 | 27,40 | 26,60 | 26,71 | -0,60% | 173.895,00 |
| 11.06.2026 | 27,30 | 27,67 | 26,60 | 26,87 | -2,18% | 188.226,00 |
| 10.06.2026 | 27,51 | 28,03 | 27,30 | 27,47 | -0,22% | 94.172,00 |
| 09.06.2026 | 27,51 | 27,77 | 27,28 | 27,53 | -0,58% | 82.535,00 |
| 08.06.2026 | 27,59 | 28,16 | 27,59 | 27,69 | 0,76% | 42.760,00 |
| 05.06.2026 | 28,10 | 28,10 | 27,38 | 27,48 | -2,59% | 132.531,00 |
| 04.06.2026 | 28,10 | 28,46 | 27,88 | 28,21 | -0,11% | 74.677,00 |
| 03.06.2026 | 28,15 | 28,24 | 27,78 | 28,24 | 0,64% | 108.589,00 |
| 02.06.2026 | 27,66 | 28,21 | 27,63 | 28,06 | 1,63% | 129.886,00 |
| 01.06.2026 | 27,10 | 27,65 | 27,10 | 27,61 | 1,96% | 95.561,00 |
| 29.05.2026 | 26,75 | 27,28 | 26,75 | 27,08 | 0,82% | 113.884,00 |
| 28.05.2026 | 27,07 | 27,14 | 26,75 | 26,86 | -0,04% | 75.306,00 |
| 27.05.2026 | 27,60 | 27,80 | 26,80 | 26,87 | -3,45% | 107.031,00 |
| 26.05.2026 | 27,48 | 27,95 | 27,40 | 27,83 | 1,31% | 116.704,00 |
| 22.05.2026 | 27,62 | 27,96 | 27,25 | 27,47 | -0,54% | 75.557,00 |