PermRock Royalty Trust PRT
NYSE · Vereinigte Staaten · Sonstiges
$1,88-0,04 (-2,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,88 | -2,09 % | $1,93 | $1,92 | $1,84 | 44,97K |
| 2026-10-01 | $1,92 | -0,52 % | $1,93 | $1,96 | $1,92 | 21,40K |
| 2026-09-30 | $1,93 | -1,03 % | $1,94 | $1,97 | $1,91 | 28,20K |
| 2026-09-29 | $1,95 | -1,02 % | $1,96 | $1,99 | $1,95 | 26,70K |
| 2026-09-28 | $1,97 | -1,99 % | $2,00 | $2,03 | $1,97 | 37,60K |
| 2026-09-25 | $2,01 | 0,00 % | $2,01 | $2,02 | $2,00 | 21,80K |
| 2026-09-24 | $2,01 | -0,50 % | $2,01 | $2,04 | $2,00 | 10,30K |
| 2026-09-23 | $2,02 | 0,00 % | $2,02 | $2,06 | $2,00 | 14,60K |
| 2026-09-22 | $2,02 | +2,02 % | $1,99 | $2,08 | $1,99 | 35,10K |
| 2026-09-21 | $1,98 | -1,35 % | $1,98 | $2,00 | $1,98 | 24,40K |
| 2026-09-18 | $2,01 | -2,34 % | $2,04 | $2,07 | $2,01 | 47,10K |
| 2026-09-17 | $2,06 | -1,67 % | $2,04 | $2,14 | $2,04 | 9,60K |
| 2026-09-16 | $2,09 | +2,45 % | $2,04 | $2,11 | $2,04 | 38,40K |
| 2026-09-15 | $2,04 | -3,32 % | $2,09 | $2,16 | $1,99 | 67,40K |
| 2026-09-14 | $2,11 | +1,93 % | $2,06 | $2,15 | $2,02 | 33,70K |
| 2026-09-11 | $2,07 | -3,27 % | $2,14 | $2,14 | $2,02 | 33,90K |
| 2026-09-10 | $2,14 | 0,00 % | $2,13 | $2,14 | $2,12 | 21,60K |
| 2026-09-09 | $2,14 | -0,47 % | $2,16 | $2,18 | $2,13 | 25,60K |
| 2026-09-08 | $2,15 | -1,38 % | $2,16 | $2,21 | $2,13 | 28,70K |
| 2026-09-04 | $2,18 | +1,40 % | $2,16 | $2,20 | $2,16 | 8,10K |
| 2026-09-03 | $2,15 | -1,38 % | $2,17 | $2,20 | $2,15 | 22,10K |
| 2026-09-02 | $2,18 | -0,46 % | $2,19 | $2,22 | $2,15 | 31,40K |
| 2026-09-01 | $2,19 | -0,90 % | $2,24 | $2,24 | $2,19 | 15,20K |
| 2026-08-31 | $2,21 | -0,45 % | $2,27 | $2,27 | $2,18 | 23,80K |
| 2026-08-28 | $2,22 | -0,45 % | $2,24 | $2,26 | $2,22 | 19,00K |
| 2026-08-27 | $2,23 | +0,45 % | $2,22 | $2,25 | $2,20 | 9,40K |
| 2026-08-26 | $2,22 | 0,00 % | $2,25 | $2,25 | $2,20 | 10,70K |
| 2026-08-25 | $2,22 | +0,91 % | $2,22 | $2,24 | $2,20 | 10,70K |
| 2026-08-24 | $2,20 | +0,46 % | $2,19 | $2,21 | $2,17 | 32,90K |
| 2026-08-21 | $2,19 | -2,23 % | $2,28 | $2,30 | $2,18 | 37,40K |
| 2026-08-20 | $2,24 | -0,88 % | $2,23 | $2,33 | $2,21 | 17,70K |
| 2026-08-19 | $2,26 | +3,20 % | $2,20 | $2,33 | $2,19 | 69,40K |
| 2026-08-18 | $2,19 | -0,23 % | $2,19 | $2,19 | $2,17 | 12,60K |
| 2026-08-17 | $2,19 | +0,23 % | $2,19 | $2,20 | $2,19 | 22,50K |
| 2026-08-14 | $2,19 | -1,35 % | $2,22 | $2,23 | $2,15 | 31,00K |
| 2026-08-13 | $2,22 | +0,91 % | $2,16 | $2,24 | $2,16 | 36,70K |
| 2026-08-12 | $2,20 | 0,00 % | $2,21 | $2,24 | $2,16 | 39,40K |
| 2026-08-11 | $2,20 | -1,35 % | $2,18 | $2,24 | $2,18 | 9,10K |
| 2026-08-10 | $2,23 | 0,00 % | $2,23 | $2,25 | $2,20 | 22,50K |
| 2026-08-07 | $2,23 | -0,89 % | $2,23 | $2,28 | $2,15 | 48,00K |
| 2026-08-06 | $2,25 | +2,27 % | $2,24 | $2,30 | $2,19 | 25,60K |
| 2026-08-05 | $2,20 | -0,45 % | $2,17 | $2,23 | $2,17 | 16,60K |
| 2026-08-04 | $2,21 | 0,00 % | $2,22 | $2,24 | $2,14 | 21,40K |
| 2026-08-03 | $2,21 | +1,84 % | $2,17 | $2,22 | $2,16 | 21,80K |
| 2026-07-31 | $2,17 | -0,46 % | $2,20 | $2,24 | $2,15 | 8,80K |
| 2026-07-30 | $2,18 | -0,91 % | $2,15 | $2,24 | $2,14 | 28,40K |
| 2026-07-29 | $2,20 | +3,77 % | $2,15 | $2,21 | $2,14 | 24,50K |
| 2026-07-28 | $2,12 | +4,43 % | $2,04 | $2,16 | $2,04 | 20,10K |
| 2026-07-27 | $2,03 | -8,56 % | $2,20 | $2,20 | $2,01 | 81,70K |
| 2026-07-24 | $2,22 | -2,20 % | $2,23 | $2,27 | $2,21 | 11,50K |
| 2026-07-23 | $2,27 | +0,44 % | $2,28 | $2,32 | $2,22 | 10,90K |
| 2026-07-22 | $2,26 | -3,00 % | $2,32 | $2,32 | $2,26 | 14,20K |
| 2026-07-21 | $2,33 | -4,12 % | $2,45 | $2,45 | $2,30 | 48,40K |
| 2026-07-20 | $2,43 | +3,85 % | $2,37 | $2,44 | $2,37 | 29,70K |
| 2026-07-17 | $2,34 | +1,30 % | $2,31 | $2,34 | $2,28 | 28,70K |
| 2026-07-16 | $2,31 | +1,32 % | $2,30 | $2,31 | $2,22 | 17,30K |
| 2026-07-15 | $2,28 | +2,24 % | $2,25 | $2,30 | $2,22 | 39,30K |
| 2026-07-14 | $2,23 | -0,89 % | $2,18 | $2,30 | $2,18 | 41,80K |
| 2026-07-13 | $2,25 | +5,63 % | $2,16 | $2,26 | $2,12 | 113,80K |
| 2026-07-10 | $2,13 | +0,47 % | $2,07 | $2,15 | $2,03 | 49,60K |
| 2026-07-09 | $2,12 | -2,30 % | $2,20 | $2,20 | $2,09 | 28,70K |
| 2026-07-08 | $2,17 | +0,93 % | $2,22 | $2,27 | $2,14 | 19,80K |
| 2026-07-07 | $2,15 | -3,15 % | $2,28 | $2,28 | $2,15 | 61,70K |
| 2026-07-06 | $2,22 | -4,72 % | $2,30 | $2,34 | $2,22 | 21,60K |
| 2026-07-02 | $2,33 | +1,75 % | $2,27 | $2,36 | $2,25 | 76,00K |
| 2026-07-01 | $2,29 | +2,23 % | $2,30 | $2,33 | $2,19 | 48,50K |
| 2026-06-30 | $2,24 | -2,18 % | $2,28 | $2,29 | $2,24 | 13,50K |
| 2026-06-29 | $2,29 | +0,44 % | $2,33 | $2,35 | $2,29 | 27,30K |
| 2026-06-26 | $2,28 | +0,88 % | $2,21 | $2,34 | $2,21 | 39,90K |
| 2026-06-25 | $2,26 | -1,74 % | $2,28 | $2,30 | $2,22 | 50,70K |
| 2026-06-24 | $2,30 | +0,88 % | $2,27 | $2,32 | $2,26 | 26,90K |
| 2026-06-23 | $2,28 | -0,87 % | $2,35 | $2,35 | $2,28 | 13,30K |
| 2026-06-22 | $2,30 | -0,86 % | $2,25 | $2,37 | $2,23 | 35,90K |
| 2026-06-18 | $2,32 | +4,98 % | $2,22 | $2,35 | $2,12 | 148,20K |
| 2026-06-17 | $2,21 | +3,76 % | $2,08 | $2,26 | $2,06 | 73,10K |
| 2026-06-16 | $2,13 | +1,43 % | $2,07 | $2,13 | $2,00 | 65,50K |
| 2026-06-15 | $2,10 | +2,44 % | $2,03 | $2,13 | $1,91 | 175,70K |
| 2026-06-12 | $2,05 | -5,09 % | $2,13 | $2,25 | $2,00 | 103,00K |
| 2026-06-11 | $2,16 | -1,37 % | $2,14 | $2,25 | $2,12 | 50,20K |
| 2026-06-10 | $2,19 | +5,80 % | $2,10 | $2,24 | $2,10 | 72,80K |
| 2026-06-09 | $2,07 | -0,96 % | $2,03 | $2,10 | $2,03 | 51,20K |
| 2026-06-08 | $2,09 | +0,48 % | $2,12 | $2,16 | $2,08 | 27,30K |
| 2026-06-05 | $2,08 | -0,48 % | $2,13 | $2,19 | $2,04 | 57,10K |
| 2026-06-04 | $2,09 | -0,48 % | $2,09 | $2,19 | $2,01 | 85,10K |
| 2026-06-03 | $2,10 | -1,41 % | $2,14 | $2,17 | $2,07 | 48,50K |
| 2026-06-02 | $2,13 | +2,90 % | $2,08 | $2,15 | $2,02 | 45,40K |
| 2026-06-01 | $2,07 | +2,99 % | $2,01 | $2,10 | $2,00 | 58,50K |
| 2026-05-29 | $2,01 | +4,15 % | $1,92 | $2,04 | $1,86 | 63,60K |
| 2026-05-28 | $1,93 | +4,32 % | $1,85 | $1,96 | $1,82 | 100,70K |
| 2026-05-27 | $1,85 | -5,13 % | $2,00 | $2,00 | $1,84 | 86,30K |