Dorchester Minerals, L.P. DMLP
NASDAQ · Vereinigte Staaten · Sonstiges
$28,50+0,46 (+1,64 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,50 | +1,64 % | $28,16 | $28,50 | $27,94 | 16,52K |
| 2026-09-30 | $28,04 | -1,79 % | $28,51 | $28,62 | $27,99 | 116,70K |
| 2026-09-29 | $28,55 | +0,78 % | $28,06 | $28,77 | $28,01 | 100,90K |
| 2026-09-28 | $28,33 | -2,44 % | $29,02 | $29,02 | $28,31 | 88,20K |
| 2026-09-25 | $29,04 | -0,92 % | $29,21 | $29,48 | $28,74 | 96,60K |
| 2026-09-24 | $29,31 | +0,69 % | $29,29 | $29,60 | $29,23 | 60,50K |
| 2026-09-23 | $29,11 | +0,03 % | $29,15 | $29,40 | $29,05 | 50,10K |
| 2026-09-22 | $29,10 | -1,09 % | $29,30 | $29,55 | $29,00 | 88,60K |
| 2026-09-21 | $29,42 | -1,24 % | $29,97 | $29,97 | $29,30 | 117,40K |
| 2026-09-18 | $29,79 | +0,07 % | $29,66 | $29,94 | $29,50 | 98,60K |
| 2026-09-17 | $29,77 | +1,05 % | $30,15 | $30,30 | $29,49 | 93,80K |
| 2026-09-16 | $29,46 | -3,12 % | $30,31 | $30,40 | $29,42 | 127,80K |
| 2026-09-15 | $30,41 | +2,15 % | $29,94 | $30,54 | $29,90 | 158,80K |
| 2026-09-14 | $29,77 | +0,74 % | $29,67 | $29,89 | $29,55 | 187,30K |
| 2026-09-11 | $29,55 | -0,34 % | $29,46 | $29,66 | $29,41 | 49,50K |
| 2026-09-10 | $29,65 | -0,03 % | $29,74 | $29,74 | $29,35 | 46,00K |
| 2026-09-09 | $29,66 | +0,82 % | $29,55 | $29,74 | $29,41 | 62,70K |
| 2026-09-08 | $29,42 | +0,72 % | $29,21 | $29,66 | $29,21 | 66,20K |
| 2026-09-04 | $29,21 | -0,14 % | $29,15 | $29,48 | $29,00 | 104,70K |
| 2026-09-03 | $29,25 | -0,14 % | $29,48 | $29,48 | $29,16 | 72,90K |
| 2026-09-02 | $29,29 | +0,31 % | $29,24 | $29,60 | $29,00 | 98,00K |
| 2026-09-01 | $29,20 | +1,00 % | $29,24 | $29,26 | $28,95 | 82,70K |
| 2026-08-31 | $28,91 | +0,91 % | $29,07 | $29,07 | $28,68 | 78,80K |
| 2026-08-28 | $28,65 | -0,21 % | $28,36 | $28,91 | $28,36 | 78,50K |
| 2026-08-27 | $28,71 | -0,03 % | $28,72 | $29,09 | $28,42 | 103,00K |
| 2026-08-26 | $28,72 | -0,73 % | $28,82 | $29,23 | $28,71 | 99,80K |
| 2026-08-25 | $28,93 | -0,92 % | $29,10 | $29,17 | $28,83 | 84,90K |
| 2026-08-24 | $29,20 | +0,62 % | $29,04 | $29,26 | $28,83 | 144,50K |
| 2026-08-21 | $29,02 | +1,43 % | $28,61 | $29,15 | $28,61 | 192,00K |
| 2026-08-20 | $28,61 | +1,42 % | $28,34 | $28,61 | $28,26 | 156,70K |
| 2026-08-19 | $28,21 | +0,57 % | $27,99 | $28,36 | $27,99 | 194,10K |
| 2026-08-18 | $28,05 | -0,21 % | $28,11 | $28,11 | $27,95 | 97,70K |
| 2026-08-17 | $28,11 | +1,44 % | $28,00 | $28,11 | $27,86 | 137,60K |
| 2026-08-14 | $27,71 | +0,43 % | $27,70 | $28,03 | $27,59 | 179,70K |
| 2026-08-13 | $27,59 | +0,36 % | $27,38 | $27,75 | $27,27 | 220,00K |
| 2026-08-12 | $27,49 | +1,14 % | $27,26 | $27,61 | $27,11 | 154,30K |
| 2026-08-11 | $27,18 | +2,45 % | $26,70 | $27,21 | $26,60 | 176,70K |
| 2026-08-10 | $26,53 | +1,73 % | $26,12 | $26,70 | $26,08 | 167,60K |
| 2026-08-07 | $26,08 | +1,01 % | $25,83 | $26,22 | $25,62 | 94,00K |
| 2026-08-06 | $25,82 | +1,22 % | $25,63 | $25,98 | $25,55 | 122,40K |
| 2026-08-05 | $25,51 | +0,12 % | $25,65 | $25,72 | $25,35 | 141,40K |
| 2026-08-04 | $25,48 | -0,89 % | $25,61 | $25,88 | $25,40 | 154,70K |
| 2026-08-03 | $25,71 | -6,88 % | $26,14 | $26,14 | $25,35 | 366,90K |
| 2026-07-31 | $27,61 | +2,45 % | $27,29 | $27,63 | $27,01 | 327,90K |
| 2026-07-30 | $26,95 | +0,19 % | $26,92 | $27,12 | $26,68 | 385,70K |
| 2026-07-29 | $26,90 | -0,44 % | $27,56 | $27,80 | $26,76 | 327,10K |
| 2026-07-28 | $27,02 | -0,55 % | $27,19 | $27,50 | $26,77 | 266,80K |
| 2026-07-27 | $27,17 | -2,23 % | $27,61 | $27,98 | $27,00 | 529,20K |
| 2026-07-24 | $27,79 | +1,28 % | $27,51 | $27,95 | $27,51 | 524,30K |
| 2026-07-23 | $27,44 | +0,62 % | $27,65 | $27,65 | $27,30 | 494,40K |
| 2026-07-22 | $27,27 | -0,11 % | $27,59 | $27,66 | $27,21 | 318,40K |
| 2026-07-21 | $27,30 | +0,04 % | $27,46 | $27,55 | $27,14 | 287,30K |
| 2026-07-20 | $27,29 | +0,15 % | $27,32 | $27,47 | $27,19 | 374,50K |
| 2026-07-17 | $27,25 | +0,52 % | $27,40 | $27,40 | $27,20 | 315,90K |
| 2026-07-16 | $27,11 | -0,40 % | $27,26 | $27,48 | $27,05 | 287,00K |
| 2026-07-15 | $27,22 | +0,37 % | $27,27 | $27,48 | $27,15 | 104,60K |
| 2026-07-14 | $27,12 | +1,16 % | $27,08 | $27,19 | $26,86 | 154,50K |
| 2026-07-13 | $26,81 | +1,09 % | $26,52 | $26,89 | $26,52 | 129,30K |
| 2026-07-10 | $26,52 | +0,08 % | $26,71 | $26,78 | $26,34 | 42,50K |
| 2026-07-09 | $26,50 | +0,68 % | $26,01 | $26,70 | $26,01 | 140,20K |
| 2026-07-08 | $26,32 | +1,90 % | $26,12 | $26,36 | $25,85 | 83,90K |
| 2026-07-07 | $25,83 | +1,81 % | $25,50 | $25,92 | $25,50 | 113,50K |
| 2026-07-06 | $25,37 | 0,00 % | $25,26 | $25,59 | $25,10 | 125,90K |
| 2026-07-02 | $25,37 | -0,04 % | $25,26 | $25,66 | $25,24 | 121,90K |
| 2026-07-01 | $25,38 | +0,51 % | $25,25 | $25,63 | $25,15 | 97,40K |
| 2026-06-30 | $25,25 | -0,24 % | $25,45 | $25,77 | $25,18 | 166,40K |
| 2026-06-29 | $25,31 | -1,25 % | $25,50 | $25,83 | $25,31 | 81,80K |
| 2026-06-26 | $25,63 | +0,23 % | $25,50 | $26,32 | $25,50 | 48,00K |
| 2026-06-25 | $25,57 | -0,20 % | $25,51 | $25,87 | $25,51 | 159,40K |
| 2026-06-24 | $25,62 | -2,25 % | $26,01 | $26,01 | $25,50 | 104,80K |
| 2026-06-23 | $26,21 | +1,55 % | $25,85 | $26,34 | $25,69 | 97,70K |
| 2026-06-22 | $25,81 | +3,24 % | $25,12 | $25,85 | $25,12 | 111,00K |
| 2026-06-18 | $25,00 | -3,21 % | $25,61 | $25,90 | $24,81 | 1,14M |
| 2026-06-17 | $25,83 | -0,54 % | $26,13 | $26,23 | $25,61 | 133,10K |
| 2026-06-16 | $25,97 | -0,12 % | $25,96 | $26,77 | $25,82 | 128,30K |
| 2026-06-15 | $26,00 | -2,66 % | $26,86 | $27,00 | $25,95 | 225,00K |
| 2026-06-12 | $26,71 | -0,60 % | $26,67 | $27,40 | $26,60 | 173,90K |
| 2026-06-11 | $26,87 | -1,97 % | $27,30 | $27,67 | $26,60 | 188,60K |
| 2026-06-10 | $27,41 | -0,44 % | $27,51 | $28,03 | $27,30 | 94,30K |
| 2026-06-09 | $27,53 | -0,47 % | $27,51 | $27,77 | $27,28 | 82,60K |
| 2026-06-08 | $27,66 | +0,66 % | $27,59 | $28,16 | $27,59 | 42,80K |
| 2026-06-05 | $27,48 | -2,28 % | $27,94 | $28,10 | $27,38 | 132,50K |
| 2026-06-04 | $28,12 | -0,11 % | $28,10 | $28,46 | $27,88 | 74,70K |
| 2026-06-03 | $28,15 | +0,32 % | $28,15 | $28,24 | $27,78 | 108,90K |
| 2026-06-02 | $28,06 | +1,45 % | $27,66 | $28,21 | $27,63 | 129,90K |
| 2026-06-01 | $27,66 | +2,14 % | $27,10 | $27,66 | $27,10 | 95,60K |
| 2026-05-29 | $27,08 | +0,78 % | $26,75 | $27,28 | $26,75 | 113,90K |
| 2026-05-28 | $26,87 | 0,00 % | $27,07 | $27,14 | $26,75 | 75,30K |
| 2026-05-27 | $26,87 | -3,45 % | $27,52 | $27,80 | $26,80 | 107,10K |
| 2026-05-26 | $27,83 | +1,31 % | $27,48 | $28,08 | $27,40 | 116,90K |