Permianville Royalty Trust PVL
NYSE · Vereinigte Staaten · Sonstiges
$1,840,00 (0,00 %)
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 | $1,84 | 0,00 % | $1,84 | $1,84 | $1,81 | 22,59K |
| 2026-10-01 | $1,84 | +1,10 % | $1,83 | $1,84 | $1,81 | 31,40K |
| 2026-09-30 | $1,82 | 0,00 % | $1,80 | $1,84 | $1,80 | 33,40K |
| 2026-09-29 | $1,82 | 0,00 % | $1,82 | $1,85 | $1,79 | 51,70K |
| 2026-09-28 | $1,82 | +0,55 % | $1,80 | $1,82 | $1,80 | 105,10K |
| 2026-09-25 | $1,81 | -0,55 % | $1,80 | $1,83 | $1,79 | 42,90K |
| 2026-09-24 | $1,82 | -1,09 % | $1,82 | $1,85 | $1,80 | 107,40K |
| 2026-09-23 | $1,84 | +0,55 % | $1,85 | $1,85 | $1,81 | 44,60K |
| 2026-09-22 | $1,83 | -0,54 % | $1,83 | $1,85 | $1,80 | 35,80K |
| 2026-09-21 | $1,84 | -1,08 % | $1,86 | $1,87 | $1,83 | 32,10K |
| 2026-09-18 | $1,86 | -0,53 % | $1,85 | $1,87 | $1,85 | 30,30K |
| 2026-09-17 | $1,87 | +1,08 % | $1,83 | $1,88 | $1,83 | 33,20K |
| 2026-09-16 | $1,85 | -1,60 % | $1,88 | $1,88 | $1,85 | 20,50K |
| 2026-09-15 | $1,88 | 0,00 % | $1,88 | $1,89 | $1,87 | 44,60K |
| 2026-09-14 | $1,88 | +0,53 % | $1,89 | $1,89 | $1,86 | 93,10K |
| 2026-09-11 | $1,87 | +1,08 % | $1,86 | $1,89 | $1,86 | 29,80K |
| 2026-09-10 | $1,85 | -0,54 % | $1,85 | $1,88 | $1,83 | 66,90K |
| 2026-09-09 | $1,86 | 0,00 % | $1,87 | $1,87 | $1,85 | 31,20K |
| 2026-09-08 | $1,86 | +1,09 % | $1,89 | $1,89 | $1,83 | 123,20K |
| 2026-09-04 | $1,84 | 0,00 % | $1,84 | $1,85 | $1,83 | 36,00K |
| 2026-09-03 | $1,84 | -0,54 % | $1,84 | $1,86 | $1,83 | 30,10K |
| 2026-09-02 | $1,85 | +2,21 % | $1,81 | $1,86 | $1,81 | 24,60K |
| 2026-09-01 | $1,81 | -3,72 % | $1,87 | $1,87 | $1,81 | 71,00K |
| 2026-08-31 | $1,88 | +2,17 % | $1,86 | $1,89 | $1,85 | 199,30K |
| 2026-08-28 | $1,84 | +1,10 % | $1,82 | $1,88 | $1,80 | 269,80K |
| 2026-08-27 | $1,82 | +0,55 % | $1,80 | $1,82 | $1,80 | 54,70K |
| 2026-08-26 | $1,81 | 0,00 % | $1,80 | $1,82 | $1,80 | 28,40K |
| 2026-08-25 | $1,81 | -0,55 % | $1,82 | $1,82 | $1,80 | 34,00K |
| 2026-08-24 | $1,82 | +0,55 % | $1,81 | $1,83 | $1,81 | 15,30K |
| 2026-08-21 | $1,81 | -1,63 % | $1,81 | $1,85 | $1,81 | 54,90K |
| 2026-08-20 | $1,84 | 0,00 % | $1,85 | $1,85 | $1,79 | 65,90K |
| 2026-08-19 | $1,84 | +2,79 % | $1,79 | $1,85 | $1,78 | 75,30K |
| 2026-08-18 | $1,79 | +1,70 % | $1,77 | $1,80 | $1,76 | 90,60K |
| 2026-08-17 | $1,76 | 0,00 % | $1,77 | $1,77 | $1,75 | 55,60K |
| 2026-08-14 | $1,76 | 0,00 % | $1,77 | $1,77 | $1,76 | 21,80K |
| 2026-08-13 | $1,76 | +0,57 % | $1,76 | $1,77 | $1,75 | 11,20K |
| 2026-08-12 | $1,75 | +0,57 % | $1,74 | $1,77 | $1,74 | 25,80K |
| 2026-08-11 | $1,74 | -0,57 % | $1,75 | $1,76 | $1,74 | 15,70K |
| 2026-08-10 | $1,75 | +1,16 % | $1,72 | $1,76 | $1,72 | 87,10K |
| 2026-08-07 | $1,73 | +1,17 % | $1,71 | $1,73 | $1,71 | 37,50K |
| 2026-08-06 | $1,71 | -0,58 % | $1,73 | $1,73 | $1,71 | 33,90K |
| 2026-08-05 | $1,72 | +0,58 % | $1,71 | $1,74 | $1,71 | 49,50K |
| 2026-08-04 | $1,71 | -0,58 % | $1,72 | $1,74 | $1,71 | 65,90K |
| 2026-08-03 | $1,72 | -0,58 % | $1,71 | $1,74 | $1,70 | 36,60K |
| 2026-07-31 | $1,73 | +3,59 % | $1,67 | $1,74 | $1,67 | 46,00K |
| 2026-07-30 | $1,67 | -1,18 % | $1,69 | $1,72 | $1,67 | 33,80K |
| 2026-07-29 | $1,69 | 0,00 % | $1,71 | $1,73 | $1,68 | 21,70K |
| 2026-07-28 | $1,69 | -0,59 % | $1,72 | $1,72 | $1,68 | 23,70K |
| 2026-07-27 | $1,70 | 0,00 % | $1,68 | $1,72 | $1,68 | 27,80K |
| 2026-07-24 | $1,70 | -1,16 % | $1,72 | $1,73 | $1,69 | 34,80K |
| 2026-07-23 | $1,72 | -0,58 % | $1,75 | $1,76 | $1,71 | 109,60K |
| 2026-07-22 | $1,73 | +0,58 % | $1,74 | $1,77 | $1,73 | 84,20K |
| 2026-07-21 | $1,72 | -0,58 % | $1,72 | $1,75 | $1,72 | 18,10K |
| 2026-07-20 | $1,73 | 0,00 % | $1,74 | $1,75 | $1,72 | 45,90K |
| 2026-07-17 | $1,73 | +0,58 % | $1,73 | $1,75 | $1,72 | 38,40K |
| 2026-07-16 | $1,72 | -0,58 % | $1,74 | $1,76 | $1,72 | 21,60K |
| 2026-07-15 | $1,73 | +0,58 % | $1,73 | $1,75 | $1,70 | 62,60K |
| 2026-07-14 | $1,72 | 0,00 % | $1,74 | $1,77 | $1,71 | 37,60K |
| 2026-07-13 | $1,72 | +2,99 % | $1,68 | $1,74 | $1,68 | 32,80K |
| 2026-07-10 | $1,67 | 0,00 % | $1,67 | $1,70 | $1,65 | 24,30K |
| 2026-07-09 | $1,67 | -2,34 % | $1,71 | $1,71 | $1,66 | 73,50K |
| 2026-07-08 | $1,71 | +3,64 % | $1,64 | $1,73 | $1,63 | 103,40K |
| 2026-07-07 | $1,65 | +1,85 % | $1,61 | $1,68 | $1,61 | 42,50K |
| 2026-07-06 | $1,62 | -1,82 % | $1,65 | $1,65 | $1,58 | 131,00K |
| 2026-07-02 | $1,65 | -2,37 % | $1,68 | $1,70 | $1,63 | 75,50K |
| 2026-07-01 | $1,69 | 0,00 % | $1,68 | $1,71 | $1,68 | 39,10K |
| 2026-06-30 | $1,69 | -0,59 % | $1,72 | $1,73 | $1,68 | 72,90K |
| 2026-06-29 | $1,70 | -1,16 % | $1,73 | $1,74 | $1,70 | 112,90K |
| 2026-06-26 | $1,72 | +0,58 % | $1,70 | $1,74 | $1,70 | 54,60K |
| 2026-06-25 | $1,71 | -4,47 % | $1,79 | $1,79 | $1,71 | 358,10K |
| 2026-06-24 | $1,79 | +0,56 % | $1,80 | $1,80 | $1,78 | 20,60K |
| 2026-06-23 | $1,78 | -0,56 % | $1,81 | $1,82 | $1,78 | 32,70K |
| 2026-06-22 | $1,79 | -0,56 % | $1,80 | $1,83 | $1,78 | 30,70K |
| 2026-06-18 | $1,80 | 0,00 % | $1,82 | $1,83 | $1,78 | 61,60K |
| 2026-06-17 | $1,80 | 0,00 % | $1,82 | $1,83 | $1,79 | 69,10K |
| 2026-06-16 | $1,80 | -2,17 % | $1,79 | $1,84 | $1,79 | 109,40K |
| 2026-06-15 | $1,84 | -1,60 % | $1,83 | $1,87 | $1,83 | 56,80K |
| 2026-06-12 | $1,87 | -0,53 % | $1,90 | $1,90 | $1,85 | 22,10K |
| 2026-06-11 | $1,88 | 0,00 % | $1,90 | $1,90 | $1,86 | 66,90K |
| 2026-06-10 | $1,88 | +2,73 % | $1,84 | $1,90 | $1,81 | 186,60K |
| 2026-06-09 | $1,83 | -0,54 % | $1,82 | $1,86 | $1,82 | 37,50K |
| 2026-06-08 | $1,84 | 0,00 % | $1,84 | $1,87 | $1,84 | 52,40K |
| 2026-06-05 | $1,84 | -2,13 % | $1,89 | $1,89 | $1,83 | 31,70K |
| 2026-06-04 | $1,88 | 0,00 % | $1,85 | $1,89 | $1,83 | 40,50K |
| 2026-06-03 | $1,88 | -0,53 % | $1,92 | $1,92 | $1,85 | 84,40K |
| 2026-06-02 | $1,89 | -0,53 % | $1,90 | $1,92 | $1,87 | 41,30K |
| 2026-06-01 | $1,90 | +0,53 % | $1,91 | $1,95 | $1,87 | 107,60K |
| 2026-05-29 | $1,89 | -1,05 % | $1,90 | $1,92 | $1,87 | 46,10K |
| 2026-05-28 | $1,91 | -0,52 % | $1,92 | $1,92 | $1,85 | 148,30K |
| 2026-05-27 | $1,92 | -0,52 % | $1,91 | $1,93 | $1,91 | 43,70K |