Eaglerock Land LLC Class A EROK
NYSE · Vereinigte Staaten · Finanzen
$21,51+0,71 (+3,41 %)
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 | $21,16 | +1,71 % | $20,65 | $21,42 | $20,65 | 42,76K |
| 2026-09-30 | $20,80 | +2,61 % | $20,61 | $21,41 | $20,10 | 330,50K |
| 2026-09-29 | $20,27 | -5,24 % | $21,25 | $21,49 | $20,10 | 346,60K |
| 2026-09-28 | $21,39 | -0,83 % | $21,96 | $22,06 | $21,35 | 229,80K |
| 2026-09-25 | $21,57 | -2,00 % | $21,97 | $22,13 | $21,32 | 161,40K |
| 2026-09-24 | $22,01 | -0,36 % | $22,29 | $22,65 | $21,62 | 128,20K |
| 2026-09-23 | $22,09 | -1,03 % | $22,62 | $22,82 | $22,00 | 171,20K |
| 2026-09-22 | $22,32 | -5,50 % | $23,29 | $23,84 | $22,19 | 237,20K |
| 2026-09-21 | $23,62 | -0,13 % | $23,72 | $24,46 | $23,04 | 127,60K |
| 2026-09-18 | $23,65 | -0,67 % | $23,92 | $24,01 | $23,56 | 73,50K |
| 2026-09-17 | $23,81 | -0,33 % | $23,81 | $24,27 | $23,70 | 75,50K |
| 2026-09-16 | $23,89 | -2,09 % | $24,35 | $24,41 | $23,66 | 95,20K |
| 2026-09-15 | $24,40 | +1,67 % | $23,95 | $24,56 | $23,95 | 51,60K |
| 2026-09-14 | $24,00 | -5,14 % | $25,11 | $25,71 | $23,95 | 91,50K |
| 2026-09-11 | $25,30 | -0,55 % | $25,14 | $25,75 | $25,00 | 113,30K |
| 2026-09-10 | $25,44 | -2,94 % | $26,55 | $26,56 | $25,29 | 200,90K |
| 2026-09-09 | $26,21 | -0,19 % | $26,37 | $26,58 | $25,80 | 97,00K |
| 2026-09-08 | $26,26 | +1,59 % | $26,12 | $26,53 | $25,92 | 174,60K |
| 2026-09-04 | $25,85 | +0,15 % | $25,79 | $26,05 | $25,41 | 122,20K |
| 2026-09-03 | $25,81 | +0,62 % | $25,67 | $26,10 | $25,41 | 132,00K |
| 2026-09-02 | $25,65 | +1,66 % | $25,19 | $25,81 | $24,97 | 138,90K |
| 2026-09-01 | $25,23 | -0,67 % | $25,72 | $25,72 | $24,71 | 91,00K |
| 2026-08-31 | $25,40 | +3,13 % | $24,92 | $25,54 | $24,41 | 133,70K |
| 2026-08-28 | $24,63 | -0,44 % | $24,90 | $25,63 | $24,44 | 101,50K |
| 2026-08-27 | $24,74 | +0,61 % | $24,49 | $24,90 | $24,21 | 74,80K |
| 2026-08-26 | $24,59 | -3,38 % | $25,30 | $25,64 | $24,42 | 112,10K |
| 2026-08-25 | $25,45 | -1,70 % | $25,74 | $26,12 | $25,22 | 78,10K |
| 2026-08-24 | $25,89 | -2,67 % | $26,80 | $27,16 | $25,50 | 108,90K |
| 2026-08-21 | $26,60 | +1,68 % | $26,52 | $27,42 | $26,52 | 164,40K |
| 2026-08-20 | $26,16 | +3,93 % | $25,42 | $26,88 | $25,42 | 233,00K |
| 2026-08-19 | $25,17 | -2,44 % | $25,81 | $26,16 | $24,80 | 119,60K |
| 2026-08-18 | $25,80 | +0,66 % | $25,70 | $26,97 | $25,29 | 171,50K |
| 2026-08-17 | $25,63 | +2,44 % | $25,30 | $26,22 | $25,06 | 148,20K |
| 2026-08-14 | $25,02 | -0,75 % | $25,37 | $25,37 | $24,26 | 138,50K |
| 2026-08-13 | $25,21 | +3,02 % | $24,60 | $25,34 | $23,82 | 168,90K |
| 2026-08-12 | $24,47 | -5,34 % | $25,89 | $26,16 | $23,84 | 812,50K |
| 2026-08-11 | $25,85 | +6,29 % | $24,00 | $26,33 | $24,00 | 424,30K |
| 2026-08-10 | $24,32 | +5,88 % | $23,49 | $24,46 | $23,22 | 185,50K |
| 2026-08-07 | $22,97 | -0,56 % | $22,64 | $23,57 | $22,64 | 152,90K |
| 2026-08-06 | $23,10 | +4,81 % | $22,04 | $23,60 | $22,04 | 278,10K |
| 2026-08-05 | $22,04 | +0,64 % | $21,96 | $22,16 | $21,35 | 91,90K |
| 2026-08-04 | $21,90 | -0,90 % | $21,88 | $22,05 | $21,33 | 166,40K |
| 2026-08-03 | $22,10 | -1,30 % | $22,49 | $22,74 | $21,57 | 99,50K |
| 2026-07-31 | $22,39 | +5,02 % | $21,58 | $22,43 | $21,04 | 92,40K |
| 2026-07-30 | $21,32 | +2,45 % | $21,03 | $21,74 | $20,87 | 95,60K |
| 2026-07-29 | $20,81 | +0,68 % | $20,90 | $21,50 | $20,72 | 163,60K |
| 2026-07-28 | $20,67 | -5,10 % | $21,84 | $21,91 | $20,54 | 146,50K |
| 2026-07-27 | $21,78 | -1,67 % | $22,14 | $22,34 | $21,75 | 87,10K |
| 2026-07-24 | $22,15 | -0,76 % | $22,39 | $22,77 | $22,10 | 232,00K |
| 2026-07-23 | $22,32 | +0,63 % | $22,11 | $22,71 | $21,59 | 110,50K |
| 2026-07-22 | $22,18 | +4,97 % | $21,15 | $22,69 | $21,01 | 144,30K |
| 2026-07-21 | $21,13 | +4,14 % | $20,35 | $21,50 | $20,24 | 254,70K |
| 2026-07-20 | $20,29 | -0,34 % | $20,47 | $21,06 | $20,20 | 94,80K |
| 2026-07-17 | $20,36 | -1,40 % | $20,75 | $21,24 | $20,13 | 247,50K |
| 2026-07-16 | $20,65 | -4,84 % | $21,96 | $22,43 | $20,65 | 193,10K |
| 2026-07-15 | $21,70 | -0,50 % | $22,05 | $22,07 | $21,49 | 108,40K |
| 2026-07-14 | $21,81 | +0,37 % | $21,98 | $22,45 | $21,40 | 106,70K |
| 2026-07-13 | $21,73 | +2,84 % | $21,37 | $21,84 | $21,06 | 105,30K |
| 2026-07-10 | $21,13 | -2,63 % | $21,71 | $21,71 | $20,90 | 98,70K |
| 2026-07-09 | $21,70 | -0,78 % | $22,12 | $22,13 | $21,46 | 81,00K |
| 2026-07-08 | $21,87 | +4,59 % | $21,08 | $22,12 | $20,50 | 112,20K |
| 2026-07-07 | $20,91 | -0,57 % | $20,93 | $21,08 | $20,42 | 210,60K |
| 2026-07-06 | $21,03 | +2,54 % | $20,37 | $21,24 | $20,11 | 250,80K |
| 2026-07-02 | $20,51 | -3,25 % | $21,36 | $21,61 | $20,17 | 204,40K |
| 2026-07-01 | $21,20 | -0,24 % | $21,41 | $22,00 | $20,62 | 495,70K |
| 2026-06-30 | $21,25 | -1,39 % | $21,43 | $22,18 | $20,96 | 619,00K |
| 2026-06-29 | $21,55 | +1,79 % | $21,17 | $22,37 | $20,80 | 460,30K |
| 2026-06-26 | $21,17 | +5,22 % | $20,08 | $21,44 | $20,06 | 198,70K |
| 2026-06-25 | $20,12 | -1,66 % | $20,16 | $20,71 | $20,06 | 383,50K |
| 2026-06-24 | $20,46 | -3,08 % | $21,45 | $21,45 | $20,37 | 270,80K |
| 2026-06-23 | $21,11 | +0,09 % | $20,54 | $21,35 | $20,54 | 89,10K |
| 2026-06-22 | $21,09 | +2,13 % | $20,86 | $21,26 | $20,30 | 107,90K |
| 2026-06-18 | $20,65 | +3,30 % | $20,65 | $21,11 | $19,75 | 333,80K |
| 2026-06-17 | $19,99 | -1,09 % | $20,43 | $20,73 | $19,85 | 306,80K |
| 2026-06-16 | $20,21 | -0,35 % | $20,09 | $21,45 | $20,00 | 252,60K |
| 2026-06-15 | $20,28 | -4,56 % | $21,13 | $21,28 | $20,25 | 187,30K |
| 2026-06-12 | $21,25 | +1,19 % | $20,99 | $21,54 | $20,76 | 108,70K |
| 2026-06-11 | $21,00 | +2,64 % | $22,00 | $22,00 | $20,37 | 208,70K |
| 2026-06-10 | $20,46 | -1,87 % | $21,00 | $21,61 | $20,35 | 186,50K |
| 2026-06-09 | $20,85 | -1,18 % | $21,00 | $21,55 | $20,55 | 518,30K |
| 2026-06-08 | $21,10 | -1,26 % | $21,26 | $22,28 | $21,00 | 248,40K |
| 2026-06-05 | $21,37 | -3,96 % | $22,19 | $22,98 | $21,27 | 185,50K |
| 2026-06-04 | $22,25 | +2,77 % | $21,33 | $22,90 | $21,33 | 288,10K |
| 2026-06-03 | $21,65 | -0,78 % | $21,60 | $22,55 | $21,33 | 306,70K |
| 2026-06-02 | $21,82 | -0,18 % | $22,14 | $22,18 | $21,22 | 536,50K |
| 2026-06-01 | $21,86 | -1,93 % | $22,29 | $22,86 | $21,85 | 221,10K |
| 2026-05-29 | $22,29 | +0,13 % | $22,31 | $22,67 | $22,02 | 299,20K |
| 2026-05-28 | $22,26 | 0,00 % | $22,26 | $22,90 | $22,00 | 156,10K |
| 2026-05-27 | $22,26 | -8,47 % | $24,47 | $24,80 | $22,15 | 824,40K |
| 2026-05-26 | $24,32 | +3,84 % | $23,25 | $24,63 | $23,06 | 498,90K |