Permian Basin Royalty Trust PBT
NYSE · Vereinigte Staaten · Sonstiges
$31,31-0,17 (-0,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $31,31 | -0,54 % | $31,09 | $31,94 | $30,72 | 108,11K |
| 2026-09-30 | $31,48 | -2,30 % | $32,26 | $32,63 | $31,44 | 57,40K |
| 2026-09-29 | $32,22 | -1,68 % | $32,05 | $32,85 | $32,05 | 99,30K |
| 2026-09-28 | $32,77 | -2,27 % | $33,53 | $33,71 | $32,64 | 68,10K |
| 2026-09-25 | $33,53 | -0,62 % | $33,30 | $33,90 | $33,00 | 66,30K |
| 2026-09-24 | $33,74 | +1,87 % | $33,03 | $33,88 | $32,60 | 31,30K |
| 2026-09-23 | $33,12 | +0,27 % | $33,11 | $33,33 | $32,60 | 44,10K |
| 2026-09-22 | $33,03 | -0,69 % | $32,90 | $33,50 | $32,00 | 105,10K |
| 2026-09-21 | $33,26 | -5,78 % | $35,00 | $35,14 | $33,22 | 118,90K |
| 2026-09-18 | $35,30 | +1,26 % | $34,83 | $35,70 | $34,75 | 249,00K |
| 2026-09-17 | $34,86 | +0,03 % | $34,50 | $35,00 | $34,04 | 62,50K |
| 2026-09-16 | $34,85 | -3,49 % | $35,51 | $35,53 | $34,60 | 177,40K |
| 2026-09-15 | $36,11 | +1,49 % | $35,36 | $37,00 | $35,25 | 167,50K |
| 2026-09-14 | $35,58 | +0,37 % | $35,70 | $35,70 | $35,42 | 61,00K |
| 2026-09-11 | $35,45 | -0,28 % | $35,35 | $35,71 | $35,00 | 93,50K |
| 2026-09-10 | $35,55 | +0,79 % | $35,50 | $35,80 | $35,01 | 147,20K |
| 2026-09-09 | $35,27 | +1,32 % | $35,00 | $35,45 | $34,90 | 77,40K |
| 2026-09-08 | $34,81 | +1,84 % | $34,60 | $35,27 | $34,25 | 89,50K |
| 2026-09-04 | $34,18 | -0,64 % | $34,17 | $34,30 | $33,60 | 72,00K |
| 2026-09-03 | $34,40 | +0,32 % | $34,25 | $34,59 | $33,97 | 58,50K |
| 2026-09-02 | $34,29 | +0,70 % | $34,01 | $34,38 | $33,51 | 123,00K |
| 2026-09-01 | $34,05 | +0,83 % | $34,40 | $34,77 | $33,88 | 81,20K |
| 2026-08-31 | $33,77 | -0,15 % | $34,00 | $34,56 | $33,61 | 95,20K |
| 2026-08-28 | $33,82 | +0,42 % | $33,70 | $34,37 | $33,66 | 65,50K |
| 2026-08-27 | $33,68 | -0,21 % | $33,67 | $34,73 | $33,37 | 81,00K |
| 2026-08-26 | $33,75 | -2,48 % | $34,53 | $34,53 | $32,75 | 129,30K |
| 2026-08-25 | $34,61 | -0,40 % | $34,48 | $35,29 | $34,34 | 74,70K |
| 2026-08-24 | $34,75 | +1,40 % | $34,57 | $35,50 | $34,24 | 93,50K |
| 2026-08-21 | $34,27 | +0,59 % | $34,08 | $35,00 | $34,08 | 83,60K |
| 2026-08-20 | $34,07 | +0,62 % | $34,18 | $35,50 | $33,55 | 114,10K |
| 2026-08-19 | $33,86 | +2,08 % | $33,44 | $34,17 | $33,10 | 152,70K |
| 2026-08-18 | $33,17 | +0,76 % | $33,98 | $34,01 | $32,83 | 61,20K |
| 2026-08-17 | $32,92 | +0,70 % | $32,69 | $33,79 | $32,21 | 134,40K |
| 2026-08-14 | $32,69 | -2,42 % | $33,89 | $34,75 | $32,29 | 141,40K |
| 2026-08-13 | $33,50 | +0,27 % | $33,32 | $33,80 | $32,81 | 100,60K |
| 2026-08-12 | $33,41 | +2,14 % | $32,92 | $34,10 | $32,92 | 83,40K |
| 2026-08-11 | $32,71 | +0,49 % | $32,21 | $33,60 | $32,00 | 86,80K |
| 2026-08-10 | $32,55 | +1,69 % | $31,94 | $33,22 | $31,89 | 119,00K |
| 2026-08-07 | $32,01 | +1,72 % | $31,55 | $32,50 | $31,02 | 101,20K |
| 2026-08-06 | $31,47 | -8,86 % | $34,52 | $34,53 | $30,82 | 384,40K |
| 2026-08-05 | $34,53 | +6,54 % | $32,35 | $35,42 | $30,33 | 346,40K |
| 2026-08-04 | $32,41 | +6,86 % | $30,02 | $33,60 | $29,92 | 416,70K |
| 2026-08-03 | $30,33 | +2,43 % | $29,15 | $30,57 | $28,99 | 202,10K |
| 2026-07-31 | $29,61 | -0,54 % | $29,80 | $30,70 | $29,19 | 179,10K |
| 2026-07-30 | $29,77 | +2,16 % | $29,58 | $30,70 | $29,56 | 252,20K |
| 2026-07-29 | $29,14 | +4,07 % | $29,29 | $30,99 | $28,61 | 207,30K |
| 2026-07-28 | $28,00 | +1,38 % | $27,58 | $28,57 | $27,47 | 68,50K |
| 2026-07-27 | $27,62 | -5,51 % | $28,76 | $28,99 | $27,33 | 96,40K |
| 2026-07-24 | $29,23 | -0,07 % | $29,32 | $29,76 | $28,75 | 58,20K |
| 2026-07-23 | $29,25 | -0,68 % | $29,52 | $29,90 | $28,95 | 70,90K |
| 2026-07-22 | $29,45 | +2,43 % | $29,39 | $29,90 | $29,22 | 56,30K |
| 2026-07-21 | $28,75 | +0,24 % | $28,70 | $29,58 | $28,33 | 90,60K |
| 2026-07-20 | $28,68 | +0,99 % | $28,14 | $28,90 | $28,03 | 56,40K |
| 2026-07-17 | $28,40 | +2,64 % | $27,94 | $28,68 | $27,45 | 86,40K |
| 2026-07-16 | $27,67 | +0,87 % | $27,55 | $27,93 | $27,43 | 37,10K |
| 2026-07-15 | $27,43 | -1,72 % | $28,00 | $28,08 | $27,10 | 61,20K |
| 2026-07-14 | $27,91 | -0,53 % | $28,08 | $28,90 | $27,48 | 91,30K |
| 2026-07-13 | $28,06 | +7,10 % | $26,84 | $28,45 | $26,84 | 111,90K |
| 2026-07-10 | $26,20 | -0,42 % | $26,30 | $26,50 | $25,64 | 47,40K |
| 2026-07-09 | $26,31 | -2,95 % | $27,12 | $27,12 | $26,12 | 96,80K |
| 2026-07-08 | $27,11 | +4,23 % | $26,41 | $27,52 | $26,41 | 161,80K |
| 2026-07-07 | $26,01 | +3,96 % | $25,20 | $26,19 | $25,17 | 86,70K |
| 2026-07-06 | $25,02 | +0,89 % | $24,76 | $25,45 | $24,56 | 105,90K |
| 2026-07-02 | $24,80 | -0,28 % | $24,87 | $25,51 | $24,72 | 77,50K |
| 2026-07-01 | $24,87 | -0,68 % | $24,75 | $25,30 | $24,38 | 83,10K |
| 2026-06-30 | $25,04 | +0,32 % | $25,06 | $25,51 | $24,90 | 57,10K |
| 2026-06-29 | $24,96 | +2,55 % | $24,33 | $25,19 | $24,33 | 68,00K |
| 2026-06-26 | $24,34 | -2,68 % | $24,80 | $25,18 | $24,07 | 82,50K |
| 2026-06-25 | $25,01 | +0,81 % | $24,54 | $25,41 | $24,32 | 91,70K |
| 2026-06-24 | $24,81 | -2,93 % | $25,32 | $25,69 | $24,35 | 119,40K |
| 2026-06-23 | $25,56 | +1,19 % | $25,25 | $25,72 | $24,82 | 76,40K |
| 2026-06-22 | $25,26 | +1,16 % | $25,18 | $25,52 | $24,59 | 177,40K |
| 2026-06-18 | $24,97 | -1,69 % | $25,21 | $25,60 | $24,43 | 205,10K |
| 2026-06-17 | $25,40 | -4,04 % | $26,25 | $26,46 | $25,35 | 125,60K |
| 2026-06-16 | $26,47 | -3,29 % | $26,72 | $27,00 | $25,66 | 184,70K |
| 2026-06-15 | $27,37 | -3,80 % | $27,63 | $27,90 | $26,52 | 153,80K |
| 2026-06-12 | $28,45 | -1,15 % | $28,34 | $29,65 | $28,13 | 97,40K |
| 2026-06-11 | $28,78 | -0,10 % | $29,10 | $29,61 | $28,74 | 102,50K |
| 2026-06-10 | $28,81 | +4,57 % | $27,55 | $29,44 | $27,55 | 114,80K |
| 2026-06-09 | $27,55 | -4,70 % | $28,85 | $29,09 | $27,52 | 123,00K |
| 2026-06-08 | $28,91 | +1,55 % | $28,70 | $29,62 | $28,44 | 94,60K |
| 2026-06-05 | $28,47 | -2,30 % | $29,07 | $29,80 | $28,00 | 143,60K |
| 2026-06-04 | $29,14 | +0,80 % | $28,63 | $29,42 | $28,23 | 58,10K |
| 2026-06-03 | $28,91 | -0,21 % | $29,26 | $29,88 | $28,78 | 107,10K |
| 2026-06-02 | $28,97 | +0,17 % | $29,09 | $29,62 | $28,50 | 117,60K |
| 2026-06-01 | $28,92 | +3,32 % | $28,20 | $30,34 | $28,20 | 124,10K |
| 2026-05-29 | $27,99 | -5,57 % | $29,36 | $29,86 | $27,97 | 122,60K |
| 2026-05-28 | $29,64 | +6,50 % | $28,07 | $29,96 | $28,07 | 157,10K |
| 2026-05-27 | $27,83 | -7,14 % | $29,46 | $29,94 | $27,67 | 236,20K |
| 2026-05-26 | $29,97 | -3,35 % | $30,84 | $30,86 | $29,34 | 223,60K |