Cross Timbers Royalty Trust CRT
NYSE · Vereinigte Staaten · Sonstiges
$11,80+0,32 (+2,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,80 | +2,79 % | $11,34 | $12,19 | $11,44 | 9,44K |
| 2026-10-01 | $11,48 | -3,04 % | $11,60 | $12,02 | $11,34 | 9,50K |
| 2026-09-30 | $11,84 | -1,00 % | $11,89 | $12,07 | $11,64 | 20,50K |
| 2026-09-29 | $11,96 | -2,92 % | $12,25 | $12,39 | $11,78 | 19,80K |
| 2026-09-28 | $12,32 | -1,44 % | $12,54 | $12,87 | $12,22 | 12,30K |
| 2026-09-25 | $12,50 | +2,04 % | $12,19 | $12,96 | $12,19 | 28,80K |
| 2026-09-24 | $12,25 | +3,55 % | $11,91 | $12,50 | $11,91 | 26,30K |
| 2026-09-23 | $11,83 | -3,35 % | $12,14 | $12,23 | $11,72 | 73,00K |
| 2026-09-22 | $12,24 | -0,65 % | $12,25 | $12,27 | $11,90 | 52,80K |
| 2026-09-21 | $12,32 | -3,37 % | $12,72 | $12,75 | $12,20 | 31,60K |
| 2026-09-18 | $12,75 | -1,77 % | $12,89 | $12,89 | $12,38 | 25,00K |
| 2026-09-17 | $12,98 | +3,02 % | $12,65 | $13,10 | $11,77 | 55,90K |
| 2026-09-16 | $12,60 | -3,60 % | $13,05 | $13,05 | $12,06 | 75,90K |
| 2026-09-15 | $13,07 | +9,01 % | $12,09 | $13,15 | $12,00 | 106,30K |
| 2026-09-14 | $11,99 | +2,39 % | $11,96 | $12,00 | $11,89 | 30,00K |
| 2026-09-11 | $11,71 | +3,81 % | $11,29 | $11,90 | $11,29 | 48,20K |
| 2026-09-10 | $11,28 | -0,27 % | $11,32 | $11,40 | $11,20 | 10,40K |
| 2026-09-09 | $11,31 | +0,80 % | $11,25 | $11,50 | $11,19 | 33,70K |
| 2026-09-08 | $11,22 | +2,37 % | $10,92 | $11,43 | $10,89 | 44,60K |
| 2026-09-04 | $10,96 | +2,91 % | $10,58 | $10,98 | $10,58 | 23,00K |
| 2026-09-03 | $10,65 | +0,66 % | $10,60 | $10,72 | $10,56 | 6,70K |
| 2026-09-02 | $10,58 | +0,47 % | $10,52 | $10,71 | $10,48 | 9,10K |
| 2026-09-01 | $10,53 | +0,77 % | $10,40 | $10,57 | $10,40 | 10,90K |
| 2026-08-31 | $10,45 | +0,29 % | $10,45 | $10,50 | $10,30 | 19,80K |
| 2026-08-28 | $10,42 | -0,86 % | $10,62 | $10,62 | $10,40 | 22,80K |
| 2026-08-27 | $10,51 | +0,19 % | $10,52 | $10,72 | $10,45 | 13,00K |
| 2026-08-26 | $10,49 | -1,13 % | $10,61 | $10,63 | $10,34 | 18,10K |
| 2026-08-25 | $10,61 | 0,00 % | $10,60 | $10,76 | $10,53 | 8,90K |
| 2026-08-24 | $10,61 | -1,85 % | $10,67 | $10,81 | $10,54 | 45,60K |
| 2026-08-21 | $10,81 | +2,95 % | $10,61 | $10,90 | $10,59 | 22,90K |
| 2026-08-20 | $10,50 | -0,38 % | $10,55 | $10,67 | $10,50 | 15,80K |
| 2026-08-19 | $10,54 | -0,38 % | $10,60 | $10,60 | $10,29 | 23,70K |
| 2026-08-18 | $10,58 | +0,09 % | $10,60 | $10,68 | $10,52 | 15,90K |
| 2026-08-17 | $10,57 | +1,93 % | $10,50 | $10,63 | $10,44 | 18,80K |
| 2026-08-14 | $10,37 | +2,98 % | $10,13 | $10,58 | $10,13 | 30,80K |
| 2026-08-13 | $10,07 | -0,30 % | $9,88 | $10,25 | $9,88 | 22,20K |
| 2026-08-12 | $10,10 | +1,41 % | $10,18 | $10,18 | $9,86 | 18,20K |
| 2026-08-11 | $9,96 | +0,50 % | $9,83 | $10,03 | $9,83 | 20,10K |
| 2026-08-10 | $9,91 | -1,29 % | $10,03 | $10,18 | $9,50 | 8,40K |
| 2026-08-07 | $10,04 | -0,79 % | $10,12 | $10,18 | $9,84 | 38,40K |
| 2026-08-06 | $10,12 | -0,49 % | $10,14 | $10,20 | $10,08 | 9,00K |
| 2026-08-05 | $10,17 | +0,79 % | $10,02 | $10,25 | $10,02 | 34,80K |
| 2026-08-04 | $10,09 | -1,75 % | $10,11 | $10,12 | $10,01 | 9,30K |
| 2026-08-03 | $10,27 | +0,49 % | $10,22 | $10,31 | $10,18 | 10,10K |
| 2026-07-31 | $10,22 | +0,49 % | $10,20 | $10,30 | $10,01 | 30,00K |
| 2026-07-30 | $10,17 | -0,10 % | $10,18 | $10,22 | $10,09 | 15,40K |
| 2026-07-29 | $10,18 | +2,11 % | $10,05 | $10,28 | $10,05 | 12,80K |
| 2026-07-28 | $9,97 | -1,29 % | $10,13 | $10,13 | $9,91 | 5,90K |
| 2026-07-27 | $10,10 | -0,49 % | $10,15 | $10,15 | $10,01 | 9,70K |
| 2026-07-24 | $10,15 | +2,32 % | $10,00 | $10,33 | $9,98 | 33,20K |
| 2026-07-23 | $9,92 | +2,80 % | $9,71 | $10,00 | $9,70 | 13,70K |
| 2026-07-22 | $9,65 | -0,41 % | $9,73 | $9,80 | $9,60 | 7,80K |
| 2026-07-21 | $9,69 | +0,31 % | $9,75 | $9,81 | $9,54 | 8,40K |
| 2026-07-20 | $9,66 | -2,03 % | $9,80 | $9,80 | $9,33 | 4,30K |
| 2026-07-17 | $9,86 | +7,41 % | $9,75 | $10,00 | $9,45 | 47,70K |
| 2026-07-16 | $9,18 | -0,97 % | $9,27 | $9,27 | $9,03 | 6,80K |
| 2026-07-15 | $9,27 | -0,64 % | $9,33 | $9,33 | $9,00 | 18,90K |
| 2026-07-14 | $9,33 | +0,86 % | $9,33 | $9,42 | $9,23 | 9,50K |
| 2026-07-13 | $9,25 | +0,43 % | $9,30 | $9,30 | $9,14 | 9,80K |
| 2026-07-10 | $9,21 | +0,99 % | $9,29 | $9,30 | $9,12 | 11,40K |
| 2026-07-09 | $9,12 | -0,22 % | $9,12 | $9,22 | $8,99 | 4,50K |
| 2026-07-08 | $9,14 | -0,33 % | $9,20 | $9,20 | $9,07 | 5,30K |
| 2026-07-07 | $9,17 | +1,66 % | $9,02 | $9,18 | $8,91 | 12,70K |
| 2026-07-06 | $9,02 | 0,00 % | $9,01 | $9,10 | $8,80 | 17,70K |
| 2026-07-02 | $9,02 | -0,22 % | $9,04 | $9,24 | $9,02 | 3,30K |
| 2026-07-01 | $9,04 | 0,00 % | $9,10 | $9,15 | $8,95 | 8,80K |
| 2026-06-30 | $9,04 | +1,12 % | $8,88 | $9,11 | $8,88 | 13,90K |
| 2026-06-29 | $8,94 | -1,00 % | $8,95 | $9,10 | $8,86 | 14,30K |
| 2026-06-26 | $9,03 | +1,57 % | $8,91 | $9,16 | $8,87 | 12,70K |
| 2026-06-25 | $8,89 | +2,54 % | $8,73 | $8,96 | $8,73 | 18,30K |
| 2026-06-24 | $8,67 | +1,05 % | $8,61 | $8,86 | $8,50 | 21,40K |
| 2026-06-23 | $8,58 | +0,35 % | $8,36 | $9,00 | $8,36 | 69,70K |
| 2026-06-22 | $8,55 | -4,26 % | $8,68 | $8,78 | $8,37 | 71,60K |
| 2026-06-18 | $8,93 | -5,20 % | $9,40 | $9,84 | $8,88 | 44,70K |
| 2026-06-17 | $9,42 | -3,48 % | $9,71 | $10,35 | $9,42 | 29,80K |
| 2026-06-16 | $9,76 | -2,89 % | $9,90 | $10,10 | $9,75 | 57,20K |
| 2026-06-15 | $10,05 | -6,86 % | $10,72 | $10,72 | $9,94 | 51,90K |
| 2026-06-12 | $10,79 | -0,19 % | $10,77 | $10,90 | $10,73 | 8,00K |
| 2026-06-11 | $10,81 | -0,28 % | $10,77 | $10,84 | $10,77 | 9,50K |
| 2026-06-10 | $10,84 | +0,46 % | $10,72 | $10,84 | $10,72 | 13,00K |
| 2026-06-09 | $10,79 | +0,28 % | $10,70 | $10,79 | $10,70 | 18,90K |
| 2026-06-08 | $10,76 | +0,19 % | $10,70 | $10,79 | $10,70 | 11,00K |
| 2026-06-05 | $10,74 | -0,74 % | $10,71 | $10,88 | $10,70 | 19,30K |
| 2026-06-04 | $10,82 | +0,19 % | $10,70 | $10,85 | $10,70 | 7,20K |
| 2026-06-03 | $10,80 | +1,79 % | $10,65 | $10,80 | $10,52 | 13,30K |
| 2026-06-02 | $10,61 | +1,24 % | $10,37 | $10,61 | $10,30 | 17,60K |
| 2026-06-01 | $10,48 | -0,47 % | $10,43 | $10,55 | $10,28 | 55,50K |
| 2026-05-29 | $10,53 | -1,68 % | $10,60 | $10,70 | $10,25 | 24,10K |
| 2026-05-28 | $10,71 | -0,65 % | $10,71 | $10,88 | $10,59 | 7,00K |
| 2026-05-27 | $10,78 | -1,46 % | $10,83 | $10,87 | $10,60 | 15,00K |