North European Oil Royalty Trust NRT
NYSE · Vereinigte Staaten · Sonstiges
$8,43+0,03 (+0,36 %)
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 | $8,43 | +0,36 % | $8,30 | $8,54 | $8,34 | 9,75K |
| 2026-10-01 | $8,40 | -1,18 % | $8,50 | $8,53 | $8,31 | 17,20K |
| 2026-09-30 | $8,50 | +4,04 % | $8,20 | $8,57 | $8,12 | 43,60K |
| 2026-09-29 | $8,17 | -4,44 % | $8,50 | $8,85 | $7,90 | 53,20K |
| 2026-09-28 | $8,55 | -0,58 % | $8,64 | $8,73 | $8,55 | 9,40K |
| 2026-09-25 | $8,60 | -0,23 % | $8,55 | $8,71 | $8,55 | 13,10K |
| 2026-09-24 | $8,62 | -2,38 % | $8,90 | $9,03 | $8,62 | 8,60K |
| 2026-09-23 | $8,83 | +0,68 % | $8,89 | $9,03 | $8,83 | 6,40K |
| 2026-09-22 | $8,77 | 0,00 % | $8,70 | $8,94 | $8,70 | 27,20K |
| 2026-09-21 | $8,77 | -1,02 % | $8,78 | $8,93 | $8,74 | 39,00K |
| 2026-09-18 | $8,86 | -2,53 % | $9,14 | $9,18 | $8,83 | 72,10K |
| 2026-09-17 | $9,09 | +0,22 % | $9,00 | $9,30 | $9,00 | 10,00K |
| 2026-09-16 | $9,07 | -1,09 % | $9,16 | $9,20 | $9,00 | 16,60K |
| 2026-09-15 | $9,17 | +0,66 % | $9,20 | $9,38 | $9,09 | 18,10K |
| 2026-09-14 | $9,11 | +0,11 % | $9,17 | $9,26 | $9,06 | 28,60K |
| 2026-09-11 | $9,10 | -0,44 % | $9,12 | $9,24 | $9,10 | 7,50K |
| 2026-09-10 | $9,14 | -0,33 % | $9,19 | $9,31 | $9,13 | 21,90K |
| 2026-09-09 | $9,17 | -2,13 % | $9,45 | $9,45 | $9,12 | 15,60K |
| 2026-09-08 | $9,37 | +4,93 % | $9,26 | $9,49 | $9,09 | 116,30K |
| 2026-09-04 | $8,93 | -1,76 % | $9,00 | $9,09 | $8,93 | 12,40K |
| 2026-09-03 | $9,09 | -0,33 % | $9,16 | $9,19 | $9,02 | 40,50K |
| 2026-09-02 | $9,12 | +0,88 % | $9,01 | $9,14 | $9,00 | 19,10K |
| 2026-09-01 | $9,04 | -0,77 % | $9,15 | $9,23 | $8,98 | 32,10K |
| 2026-08-31 | $9,11 | +1,00 % | $9,18 | $9,25 | $8,92 | 79,40K |
| 2026-08-28 | $9,02 | +4,76 % | $8,70 | $9,15 | $8,68 | 99,50K |
| 2026-08-27 | $8,61 | +1,89 % | $8,49 | $8,65 | $8,42 | 31,80K |
| 2026-08-26 | $8,45 | -1,29 % | $8,57 | $8,67 | $8,43 | 32,60K |
| 2026-08-25 | $8,56 | -0,58 % | $8,58 | $8,67 | $8,48 | 37,30K |
| 2026-08-24 | $8,61 | -0,23 % | $8,60 | $8,74 | $8,50 | 54,90K |
| 2026-08-21 | $8,63 | -0,35 % | $8,82 | $8,82 | $8,59 | 32,10K |
| 2026-08-20 | $8,66 | -0,80 % | $8,81 | $8,85 | $8,62 | 19,70K |
| 2026-08-19 | $8,73 | -1,02 % | $8,76 | $8,91 | $8,63 | 18,20K |
| 2026-08-18 | $8,82 | +1,03 % | $8,79 | $8,88 | $8,68 | 33,20K |
| 2026-08-17 | $8,73 | -2,13 % | $8,61 | $9,02 | $8,61 | 44,60K |
| 2026-08-14 | $8,92 | -1,98 % | $9,16 | $9,39 | $8,81 | 160,10K |
| 2026-08-13 | $9,10 | +0,22 % | $9,04 | $9,16 | $9,04 | 47,90K |
| 2026-08-12 | $9,08 | -0,44 % | $9,15 | $9,15 | $9,04 | 18,50K |
| 2026-08-11 | $9,12 | +0,33 % | $9,08 | $9,15 | $8,94 | 19,40K |
| 2026-08-10 | $9,09 | +3,18 % | $8,98 | $9,25 | $8,91 | 34,90K |
| 2026-08-07 | $8,81 | -0,56 % | $8,76 | $8,87 | $8,71 | 12,20K |
| 2026-08-06 | $8,86 | +2,07 % | $8,70 | $9,00 | $8,70 | 30,40K |
| 2026-08-05 | $8,68 | -2,03 % | $8,80 | $9,00 | $8,67 | 40,70K |
| 2026-08-04 | $8,86 | -2,64 % | $8,99 | $9,11 | $8,70 | 59,00K |
| 2026-08-03 | $9,10 | -4,31 % | $9,56 | $9,68 | $9,06 | 105,50K |
| 2026-07-31 | $9,51 | +7,22 % | $8,83 | $9,55 | $8,83 | 111,20K |
| 2026-07-30 | $8,87 | +1,14 % | $8,88 | $8,90 | $8,71 | 20,40K |
| 2026-07-29 | $8,77 | +2,10 % | $8,60 | $8,89 | $8,60 | 38,90K |
| 2026-07-28 | $8,59 | -0,35 % | $8,60 | $8,63 | $8,41 | 25,30K |
| 2026-07-27 | $8,62 | -3,04 % | $8,75 | $8,80 | $8,41 | 51,30K |
| 2026-07-24 | $8,89 | +4,47 % | $8,62 | $8,89 | $8,53 | 65,70K |
| 2026-07-23 | $8,51 | -1,50 % | $8,64 | $8,75 | $8,41 | 65,50K |
| 2026-07-22 | $8,64 | +4,73 % | $8,49 | $8,79 | $8,38 | 92,80K |
| 2026-07-21 | $8,25 | +1,10 % | $8,28 | $8,30 | $8,12 | 28,70K |
| 2026-07-20 | $8,16 | +5,56 % | $7,73 | $8,22 | $7,73 | 45,40K |
| 2026-07-17 | $7,73 | -1,15 % | $7,88 | $7,89 | $7,64 | 33,00K |
| 2026-07-16 | $7,82 | +2,36 % | $7,52 | $7,84 | $7,51 | 20,90K |
| 2026-07-15 | $7,64 | +2,00 % | $7,55 | $7,74 | $7,45 | 17,60K |
| 2026-07-14 | $7,49 | -4,46 % | $7,89 | $8,00 | $7,34 | 91,90K |
| 2026-07-13 | $7,84 | +7,25 % | $7,60 | $7,87 | $7,49 | 66,10K |
| 2026-07-10 | $7,31 | +0,97 % | $7,19 | $7,43 | $7,19 | 22,30K |
| 2026-07-09 | $7,24 | +0,70 % | $7,17 | $7,46 | $7,00 | 50,20K |
| 2026-07-08 | $7,19 | +0,56 % | $7,20 | $7,36 | $7,09 | 40,90K |
| 2026-07-07 | $7,15 | +4,69 % | $6,92 | $7,23 | $6,84 | 19,60K |
| 2026-07-06 | $6,83 | -4,48 % | $7,08 | $7,14 | $6,83 | 152,20K |
| 2026-07-02 | $7,15 | -0,69 % | $7,10 | $7,31 | $7,06 | 23,10K |
| 2026-07-01 | $7,20 | -1,50 % | $7,13 | $7,29 | $7,11 | 34,80K |
| 2026-06-30 | $7,31 | +4,73 % | $6,97 | $7,34 | $6,97 | 31,20K |
| 2026-06-29 | $6,98 | -3,99 % | $7,34 | $7,34 | $6,96 | 42,80K |
| 2026-06-26 | $7,27 | +1,25 % | $7,18 | $7,31 | $7,18 | 8,30K |
| 2026-06-25 | $7,18 | -1,91 % | $7,21 | $7,40 | $7,11 | 13,40K |
| 2026-06-24 | $7,32 | -0,81 % | $7,42 | $7,42 | $7,15 | 26,50K |
| 2026-06-23 | $7,38 | +4,98 % | $7,09 | $7,45 | $7,02 | 30,00K |
| 2026-06-22 | $7,03 | -1,26 % | $7,09 | $7,21 | $6,91 | 58,30K |
| 2026-06-18 | $7,12 | -3,00 % | $7,22 | $7,42 | $6,97 | 80,10K |
| 2026-06-17 | $7,34 | -1,08 % | $7,34 | $7,56 | $7,30 | 24,40K |
| 2026-06-16 | $7,42 | +0,41 % | $7,45 | $7,52 | $7,30 | 17,00K |
| 2026-06-15 | $7,39 | -3,65 % | $7,50 | $7,73 | $7,36 | 164,30K |
| 2026-06-12 | $7,67 | -0,52 % | $7,58 | $7,82 | $7,58 | 13,40K |
| 2026-06-11 | $7,71 | -1,03 % | $7,87 | $7,97 | $7,64 | 25,10K |
| 2026-06-10 | $7,79 | +1,30 % | $7,61 | $7,93 | $7,61 | 48,00K |
| 2026-06-09 | $7,69 | +0,92 % | $7,62 | $7,99 | $7,50 | 100,50K |
| 2026-06-08 | $7,62 | -5,34 % | $8,16 | $8,16 | $7,29 | 276,40K |
| 2026-06-05 | $8,05 | -2,78 % | $8,30 | $8,47 | $8,04 | 14,70K |
| 2026-06-04 | $8,28 | +1,35 % | $8,15 | $8,38 | $8,13 | 42,50K |
| 2026-06-03 | $8,17 | +1,11 % | $8,16 | $8,28 | $8,00 | 25,00K |
| 2026-06-02 | $8,08 | -2,18 % | $8,16 | $8,39 | $8,08 | 50,90K |
| 2026-06-01 | $8,26 | +3,12 % | $8,11 | $8,53 | $8,04 | 61,10K |
| 2026-05-29 | $8,01 | -1,35 % | $8,22 | $8,22 | $7,86 | 59,10K |
| 2026-05-28 | $8,12 | +2,65 % | $7,99 | $8,36 | $7,96 | 66,60K |
| 2026-05-27 | $7,91 | +0,51 % | $7,75 | $8,03 | $7,75 | 73,20K |