14,230$
-0,59%
Echtzeit-Aktienkurs Cross Timbers Royalty Trust
Bid:
Ask:
Aktienkurse zur Cross Timbers Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,34 | 14,40 | 14,12 | 14,28 | -0,24% | 20.513,00 |
| 30.05.2024 | 14,22 | 14,40 | 14,17 | 14,32 | 0,88% | 18.410,00 |
| 29.05.2024 | 13,84 | 14,30 | 13,84 | 14,19 | 2,45% | 28.007,00 |
| 28.05.2024 | 13,74 | 13,89 | 13,66 | 13,85 | 0,95% | 13.799,00 |
| 24.05.2024 | 13,85 | 14,08 | 13,64 | 13,72 | 0,30% | 21.975,00 |
| 23.05.2024 | 14,22 | 14,22 | 13,64 | 13,68 | -2,50% | 26.167,00 |
| 22.05.2024 | 14,30 | 14,30 | 13,95 | 14,03 | -0,92% | 25.032,00 |
| 21.05.2024 | 14,10 | 14,27 | 14,10 | 14,16 | -0,84% | 15.467,00 |
| 20.05.2024 | 13,92 | 14,37 | 13,91 | 14,28 | 1,71% | 64.311,00 |
| 17.05.2024 | 14,10 | 14,10 | 13,90 | 14,04 | -0,07% | 18.688,00 |
| 16.05.2024 | 14,14 | 14,14 | 13,90 | 14,05 | 0,50% | 20.323,00 |
| 15.05.2024 | 14,10 | 14,14 | 13,93 | 13,98 | 0,22% | 19.108,00 |
| 14.05.2024 | 14,14 | 14,14 | 13,80 | 13,95 | -0,78% | 27.569,00 |
| 13.05.2024 | 13,70 | 14,20 | 13,70 | 14,06 | 2,07% | 48.202,00 |
| 10.05.2024 | 13,75 | 14,05 | 13,61 | 13,78 | 0,11% | 44.408,00 |
| 09.05.2024 | 13,48 | 14,00 | 13,45 | 13,76 | 2,53% | 25.774,00 |
| 08.05.2024 | 13,20 | 13,47 | 13,19 | 13,42 | 1,98% | 28.952,00 |
| 07.05.2024 | 12,85 | 13,24 | 12,85 | 13,16 | 1,00% | 28.750,00 |
| 06.05.2024 | 13,08 | 13,25 | 12,94 | 13,03 | -0,61% | 57.568,00 |
| 03.05.2024 | 13,11 | 13,44 | 13,03 | 13,11 | -1,21% | 36.600,00 |
| 02.05.2024 | 13,35 | 13,46 | 13,23 | 13,27 | 0,30% | 21.569,00 |
| 01.05.2024 | 13,36 | 13,47 | 13,03 | 13,23 | -0,38% | 36.179,00 |
| 30.04.2024 | 14,08 | 14,08 | 13,20 | 13,28 | -4,94% | 38.224,00 |
| 29.04.2024 | 14,20 | 14,30 | 13,75 | 13,97 | -2,99% | 75.566,00 |
| 26.04.2024 | 14,40 | 14,68 | 13,95 | 14,40 | -0,28% | 52.470,00 |
| 25.04.2024 | 14,41 | 14,61 | 14,40 | 14,44 | -0,28% | 20.052,00 |
| 24.04.2024 | 14,72 | 14,72 | 14,42 | 14,48 | -0,34% | 17.940,00 |
| 23.04.2024 | 14,59 | 14,89 | 14,10 | 14,53 | -0,62% | 37.340,00 |
| 22.04.2024 | 14,55 | 14,98 | 14,45 | 14,62 | 1,42% | 45.269,00 |
| 19.04.2024 | 13,14 | 14,60 | 13,14 | 14,42 | 9,70% | 94.271,00 |
| 18.04.2024 | 12,95 | 13,36 | 12,95 | 13,14 | -0,15% | 17.245,00 |
| 17.04.2024 | 12,90 | 13,27 | 12,90 | 13,16 | 1,86% | 37.570,00 |
| 16.04.2024 | 12,80 | 13,22 | 12,80 | 12,92 | 1,49% | 37.437,00 |
| 15.04.2024 | 13,05 | 13,24 | 12,69 | 12,73 | -2,82% | 40.124,00 |
| 12.04.2024 | 13,25 | 13,57 | 13,05 | 13,10 | -1,50% | 46.875,00 |
| 11.04.2024 | 13,31 | 13,52 | 13,26 | 13,30 | 0,38% | 13.328,00 |
| 10.04.2024 | 13,21 | 13,63 | 13,21 | 13,25 | -1,12% | 18.702,00 |
| 09.04.2024 | 13,24 | 13,45 | 13,15 | 13,40 | 1,59% | 25.516,00 |
| 08.04.2024 | 13,56 | 13,76 | 13,15 | 13,19 | -3,65% | 38.908,00 |
| 05.04.2024 | 13,84 | 13,98 | 13,48 | 13,69 | -0,36% | 33.722,00 |
| 04.04.2024 | 13,31 | 13,99 | 13,31 | 13,74 | 2,77% | 33.075,00 |
| 03.04.2024 | 13,16 | 13,44 | 13,16 | 13,37 | 1,06% | 27.942,00 |
| 02.04.2024 | 13,29 | 13,50 | 13,05 | 13,23 | -2,22% | 49.505,00 |
| 01.04.2024 | 13,00 | 13,62 | 12,83 | 13,53 | 3,76% | 64.572,00 |
| 28.03.2024 | 13,12 | 13,55 | 13,02 | 13,04 | -0,46% | 50.994,00 |
| 27.03.2024 | 13,16 | 13,30 | 12,74 | 13,10 | -2,31% | 30.857,00 |
| 26.03.2024 | 14,00 | 14,00 | 13,35 | 13,41 | -4,21% | 28.278,00 |
| 25.03.2024 | 13,35 | 14,28 | 13,26 | 14,00 | 6,79% | 55.211,00 |
| 22.03.2024 | 12,52 | 13,16 | 12,50 | 13,11 | 3,88% | 79.607,00 |
| 21.03.2024 | 13,03 | 13,31 | 12,50 | 12,62 | -3,15% | 140.043,00 |
| 20.03.2024 | 14,79 | 14,79 | 12,90 | 13,03 | -12,55% | 191.579,00 |
| 19.03.2024 | 15,52 | 15,52 | 14,90 | 14,90 | -3,93% | 133.198,00 |
| 18.03.2024 | 17,10 | 17,20 | 14,35 | 15,51 | -9,35% | 191.669,00 |
| 15.03.2024 | 17,13 | 17,30 | 16,95 | 17,11 | -0,98% | 16.835,00 |
| 14.03.2024 | 17,16 | 17,28 | 17,00 | 17,28 | 1,23% | 17.154,00 |
| 13.03.2024 | 17,13 | 17,19 | 17,01 | 17,07 | 0,47% | 18.212,00 |
| 12.03.2024 | 16,66 | 17,09 | 16,66 | 16,99 | 1,98% | 15.200,00 |
| 11.03.2024 | 16,59 | 16,96 | 16,59 | 16,66 | 0,36% | 32.068,00 |
| 08.03.2024 | 16,68 | 16,99 | 16,59 | 16,60 | -1,02% | 35.389,00 |
| 07.03.2024 | 17,00 | 17,12 | 16,77 | 16,77 | -1,46% | 21.864,00 |
| 06.03.2024 | 17,04 | 17,15 | 17,02 | 17,02 | -0,06% | 9.577,00 |
| 05.03.2024 | 16,88 | 17,10 | 16,88 | 17,03 | 0,71% | 13.207,00 |
| 04.03.2024 | 17,09 | 17,35 | 16,91 | 16,91 | -0,94% | 32.653,00 |
| 01.03.2024 | 17,01 | 17,28 | 17,00 | 17,07 | -0,12% | 24.459,00 |
| 29.02.2024 | 17,32 | 17,45 | 16,98 | 17,09 | -2,01% | 18.823,00 |
| 28.02.2024 | 17,55 | 17,58 | 17,37 | 17,44 | -0,80% | 9.802,00 |
| 27.02.2024 | 17,63 | 17,71 | 17,37 | 17,58 | -0,23% | 22.029,00 |
| 26.02.2024 | 17,55 | 17,72 | 17,52 | 17,62 | 0,57% | 24.785,00 |
| 23.02.2024 | 17,33 | 17,55 | 17,33 | 17,52 | 0,98% | 11.466,00 |
| 22.02.2024 | 17,13 | 17,48 | 17,13 | 17,35 | 0,58% | 23.193,00 |
| 21.02.2024 | 17,48 | 17,48 | 17,16 | 17,25 | 0,17% | 19.160,00 |
| 20.02.2024 | 17,57 | 17,57 | 17,16 | 17,22 | -1,43% | 18.189,00 |
| 16.02.2024 | 17,48 | 17,60 | 17,38 | 17,47 | 0,06% | 21.352,00 |
| 15.02.2024 | 17,43 | 17,60 | 17,35 | 17,46 | 1,16% | 19.254,00 |
| 14.02.2024 | 17,25 | 17,40 | 17,13 | 17,26 | 1,29% | 23.185,00 |
| 13.02.2024 | 17,05 | 17,17 | 16,87 | 17,04 | 1,00% | 20.578,00 |
| 12.02.2024 | 17,30 | 17,36 | 16,86 | 16,87 | -0,69% | 21.627,00 |
| 09.02.2024 | 17,38 | 17,52 | 16,87 | 16,99 | -0,95% | 31.353,00 |
| 08.02.2024 | 16,85 | 17,25 | 16,80 | 17,15 | 1,86% | 19.761,00 |
| 07.02.2024 | 17,40 | 17,40 | 16,79 | 16,84 | -3,22% | 41.404,00 |
| 06.02.2024 | 17,60 | 17,70 | 17,40 | 17,40 | -2,03% | 25.603,00 |
| 05.02.2024 | 17,97 | 17,98 | 17,53 | 17,76 | 0,40% | 24.993,00 |
| 02.02.2024 | 17,75 | 17,90 | 17,69 | 17,69 | -1,01% | 19.550,00 |
| 01.02.2024 | 17,90 | 18,08 | 17,81 | 17,87 | -0,33% | 18.179,00 |
| 31.01.2024 | 18,04 | 18,10 | 17,80 | 17,93 | 0,06% | 24.482,00 |
| 30.01.2024 | 18,08 | 18,22 | 17,89 | 17,92 | -2,18% | 25.098,00 |
| 29.01.2024 | 18,30 | 18,49 | 18,22 | 18,32 | 0,49% | 54.842,00 |
| 26.01.2024 | 18,00 | 18,35 | 18,00 | 18,23 | 0,77% | 21.362,00 |
| 25.01.2024 | 18,14 | 18,25 | 18,00 | 18,09 | -0,28% | 17.599,00 |
| 24.01.2024 | 18,14 | 18,35 | 18,06 | 18,14 | 1,40% | 34.057,00 |
| 23.01.2024 | 17,56 | 18,17 | 17,56 | 17,89 | 1,30% | 13.665,00 |
| 22.01.2024 | 16,95 | 17,81 | 16,76 | 17,66 | 5,31% | 40.088,00 |
| 19.01.2024 | 16,94 | 16,96 | 16,50 | 16,77 | -1,06% | 38.547,00 |
| 18.01.2024 | 17,11 | 17,19 | 16,90 | 16,95 | -1,74% | 44.991,00 |
| 17.01.2024 | 17,38 | 17,41 | 17,10 | 17,25 | -0,81% | 25.219,00 |
| 16.01.2024 | 17,40 | 17,56 | 17,39 | 17,39 | -0,06% | 32.272,00 |
| 12.01.2024 | 17,69 | 17,75 | 17,39 | 17,40 | -0,57% | 46.677,00 |
| 11.01.2024 | 17,68 | 17,86 | 17,50 | 17,50 | 0,34% | 29.695,00 |
| 10.01.2024 | 17,40 | 17,62 | 17,39 | 17,44 | -0,34% | 29.757,00 |
| 09.01.2024 | 17,56 | 17,78 | 17,39 | 17,50 | 0,46% | 33.827,00 |