Kimbell Royalty Partners LP KRP
NYSE · Vereinigte Staaten · Sonstiges
$14,35+0,07 (+0,46 %)
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 | $14,35 | +0,46 % | $14,32 | $14,40 | $14,26 | 166,66K |
| 2026-09-30 | $14,28 | -0,14 % | $14,44 | $14,44 | $14,25 | 801,80K |
| 2026-09-29 | $14,30 | -1,11 % | $14,37 | $14,47 | $14,25 | 795,90K |
| 2026-09-28 | $14,46 | -0,75 % | $14,68 | $14,68 | $14,43 | 659,00K |
| 2026-09-25 | $14,57 | -1,49 % | $14,65 | $14,73 | $14,51 | 847,60K |
| 2026-09-24 | $14,79 | +2,64 % | $14,51 | $14,79 | $14,45 | 1,88M |
| 2026-09-23 | $14,41 | +0,84 % | $14,41 | $14,69 | $14,29 | 1,30M |
| 2026-09-22 | $14,29 | -1,04 % | $14,38 | $14,45 | $14,21 | 1,09M |
| 2026-09-21 | $14,44 | -1,23 % | $14,65 | $14,65 | $14,39 | 692,60K |
| 2026-09-18 | $14,62 | -0,20 % | $14,66 | $14,66 | $14,57 | 704,50K |
| 2026-09-17 | $14,65 | +0,27 % | $14,58 | $14,78 | $14,55 | 796,60K |
| 2026-09-16 | $14,61 | -2,27 % | $14,92 | $14,92 | $14,57 | 1,13M |
| 2026-09-15 | $14,95 | +0,74 % | $14,89 | $15,02 | $14,87 | 1,67M |
| 2026-09-14 | $14,84 | -0,40 % | $15,00 | $15,01 | $14,77 | 1,07M |
| 2026-09-11 | $14,90 | -1,32 % | $15,00 | $15,09 | $14,88 | 1,33M |
| 2026-09-10 | $15,10 | -0,46 % | $15,30 | $15,30 | $15,04 | 632,90K |
| 2026-09-09 | $15,17 | +0,40 % | $15,15 | $15,28 | $15,12 | 914,90K |
| 2026-09-08 | $15,11 | +1,55 % | $14,99 | $15,18 | $14,88 | 737,10K |
| 2026-09-04 | $14,88 | -0,27 % | $14,84 | $14,89 | $14,73 | 831,70K |
| 2026-09-03 | $14,92 | -0,13 % | $14,95 | $14,95 | $14,81 | 962,30K |
| 2026-09-02 | $14,94 | +0,27 % | $14,87 | $15,03 | $14,86 | 940,70K |
| 2026-09-01 | $14,90 | -0,33 % | $15,13 | $15,13 | $14,87 | 1,45M |
| 2026-08-31 | $14,95 | +0,27 % | $15,19 | $15,20 | $14,87 | 930,00K |
| 2026-08-28 | $14,91 | -2,10 % | $15,25 | $15,27 | $14,89 | 763,90K |
| 2026-08-27 | $15,23 | +0,86 % | $15,15 | $15,23 | $14,98 | 616,00K |
| 2026-08-26 | $15,10 | -0,46 % | $15,15 | $15,23 | $15,02 | 621,10K |
| 2026-08-25 | $15,17 | -1,88 % | $15,42 | $15,65 | $15,06 | 1,16M |
| 2026-08-24 | $15,46 | +0,39 % | $15,50 | $15,65 | $15,27 | 1,13M |
| 2026-08-21 | $15,40 | +1,52 % | $15,22 | $15,46 | $15,19 | 992,50K |
| 2026-08-20 | $15,17 | +0,86 % | $15,10 | $15,25 | $15,06 | 820,40K |
| 2026-08-19 | $15,04 | +0,87 % | $14,97 | $15,06 | $14,91 | 712,70K |
| 2026-08-18 | $14,91 | -0,40 % | $14,99 | $15,01 | $14,81 | 677,30K |
| 2026-08-17 | $14,97 | -0,86 % | $14,85 | $14,98 | $14,75 | 855,60K |
| 2026-08-14 | $15,10 | -0,07 % | $15,20 | $15,31 | $15,00 | 1,56M |
| 2026-08-13 | $15,11 | -0,59 % | $15,16 | $15,19 | $14,96 | 1,39M |
| 2026-08-12 | $15,20 | -0,26 % | $15,32 | $15,35 | $15,08 | 1,30M |
| 2026-08-11 | $15,24 | +0,99 % | $15,17 | $15,26 | $15,05 | 979,10K |
| 2026-08-10 | $15,09 | +0,73 % | $15,34 | $15,34 | $14,89 | 1,47M |
| 2026-08-07 | $14,98 | +3,24 % | $15,29 | $15,39 | $14,92 | 2,35M |
| 2026-08-06 | $14,51 | +0,48 % | $14,72 | $14,72 | $14,45 | 720,60K |
| 2026-08-05 | $14,44 | -1,10 % | $14,60 | $14,64 | $14,39 | 779,30K |
| 2026-08-04 | $14,60 | -1,15 % | $14,78 | $14,83 | $14,57 | 1,00M |
| 2026-08-03 | $14,77 | -1,34 % | $14,87 | $14,89 | $14,67 | 847,90K |
| 2026-07-31 | $14,97 | +1,42 % | $14,78 | $14,99 | $14,76 | 646,90K |
| 2026-07-30 | $14,76 | -0,14 % | $14,70 | $14,76 | $14,53 | 565,40K |
| 2026-07-29 | $14,78 | +2,00 % | $14,76 | $14,89 | $14,62 | 625,70K |
| 2026-07-28 | $14,49 | -1,23 % | $14,67 | $14,78 | $14,46 | 757,60K |
| 2026-07-27 | $14,67 | -1,81 % | $14,80 | $14,90 | $14,66 | 601,40K |
| 2026-07-24 | $14,94 | -1,52 % | $15,13 | $15,17 | $14,93 | 510,50K |
| 2026-07-23 | $15,17 | +0,26 % | $15,35 | $15,38 | $15,06 | 638,20K |
| 2026-07-22 | $15,13 | +0,20 % | $15,26 | $15,38 | $15,11 | 465,00K |
| 2026-07-21 | $15,10 | +0,67 % | $15,07 | $15,14 | $15,00 | 607,60K |
| 2026-07-20 | $15,00 | +0,13 % | $14,95 | $15,13 | $14,88 | 661,10K |
| 2026-07-17 | $14,98 | +1,22 % | $15,18 | $15,24 | $14,75 | 692,30K |
| 2026-07-16 | $14,80 | +0,75 % | $14,74 | $14,91 | $14,66 | 523,70K |
| 2026-07-15 | $14,69 | +0,27 % | $14,69 | $14,81 | $14,58 | 472,10K |
| 2026-07-14 | $14,65 | -2,01 % | $14,99 | $15,07 | $14,57 | 748,00K |
| 2026-07-13 | $14,95 | +1,70 % | $14,88 | $15,06 | $14,82 | 763,90K |
| 2026-07-10 | $14,70 | -0,54 % | $14,80 | $14,84 | $14,65 | 410,80K |
| 2026-07-09 | $14,78 | -1,66 % | $14,92 | $15,03 | $14,73 | 380,80K |
| 2026-07-08 | $15,03 | +1,42 % | $14,90 | $15,05 | $14,85 | 464,40K |
| 2026-07-07 | $14,82 | +2,42 % | $14,52 | $14,85 | $14,49 | 407,40K |
| 2026-07-06 | $14,47 | -0,14 % | $14,48 | $14,61 | $14,41 | 358,00K |
| 2026-07-02 | $14,49 | -0,14 % | $14,65 | $14,70 | $14,40 | 372,30K |
| 2026-07-01 | $14,51 | -0,14 % | $14,52 | $14,63 | $14,48 | 358,50K |
| 2026-06-30 | $14,53 | +0,69 % | $14,45 | $14,60 | $14,45 | 634,50K |
| 2026-06-29 | $14,43 | -2,37 % | $14,88 | $14,88 | $14,41 | 808,10K |
| 2026-06-26 | $14,78 | +0,20 % | $14,74 | $14,90 | $14,65 | 591,10K |
| 2026-06-25 | $14,75 | +0,82 % | $14,62 | $14,88 | $14,62 | 616,10K |
| 2026-06-24 | $14,63 | -2,14 % | $14,76 | $14,89 | $14,56 | 860,00K |
| 2026-06-23 | $14,95 | +1,70 % | $14,75 | $15,01 | $14,73 | 363,00K |
| 2026-06-22 | $14,70 | -0,47 % | $14,90 | $15,11 | $14,65 | 731,40K |
| 2026-06-18 | $14,77 | -0,20 % | $14,70 | $14,82 | $14,63 | 1,04M |
| 2026-06-17 | $14,80 | +0,34 % | $14,76 | $14,97 | $14,72 | 871,50K |
| 2026-06-16 | $14,75 | -0,47 % | $14,75 | $14,84 | $14,69 | 629,30K |
| 2026-06-15 | $14,82 | -2,88 % | $15,01 | $15,04 | $14,77 | 1,12M |
| 2026-06-12 | $15,26 | -0,59 % | $15,25 | $15,59 | $15,25 | 714,30K |
| 2026-06-11 | $15,35 | -1,22 % | $15,69 | $15,75 | $15,27 | 901,20K |
| 2026-06-10 | $15,54 | +1,50 % | $15,31 | $15,80 | $15,31 | 695,60K |
| 2026-06-09 | $15,31 | -1,35 % | $15,57 | $15,57 | $15,23 | 909,80K |
| 2026-06-08 | $15,52 | +1,70 % | $15,39 | $15,60 | $15,34 | 587,10K |
| 2026-06-05 | $15,26 | -1,17 % | $15,43 | $15,44 | $15,26 | 708,30K |
| 2026-06-04 | $15,44 | +1,11 % | $15,21 | $15,45 | $15,17 | 500,90K |
| 2026-06-03 | $15,27 | +0,26 % | $15,31 | $15,40 | $15,23 | 1,50M |
| 2026-06-02 | $15,23 | +0,07 % | $15,24 | $15,39 | $15,19 | 907,10K |
| 2026-06-01 | $15,22 | +1,40 % | $15,25 | $15,45 | $15,14 | 1,04M |
| 2026-05-29 | $15,01 | +2,74 % | $14,71 | $15,04 | $14,59 | 1,15M |
| 2026-05-28 | $14,61 | +0,21 % | $14,90 | $14,90 | $14,51 | 728,70K |
| 2026-05-27 | $14,58 | -1,15 % | $14,71 | $14,78 | $14,51 | 772,40K |
| 2026-05-26 | $14,75 | -2,90 % | $15,15 | $15,20 | $14,75 | 970,60K |