San Juan Basin Royalty Trust SJT
NYSE · Vereinigte Staaten · Sonstiges
$3,77-0,01 (-0,40 %)
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 | $3,79 | +0,26 % | $3,78 | $3,79 | $3,69 | 28,12K |
| 2026-10-01 | $3,78 | +3,56 % | $3,62 | $3,92 | $3,49 | 842,80K |
| 2026-09-30 | $3,65 | +0,55 % | $3,64 | $3,75 | $3,52 | 311,10K |
| 2026-09-29 | $3,63 | -2,42 % | $3,69 | $3,72 | $3,31 | 411,00K |
| 2026-09-28 | $3,72 | +8,77 % | $3,39 | $3,79 | $3,38 | 1,20M |
| 2026-09-25 | $3,42 | +0,59 % | $3,40 | $3,55 | $3,38 | 427,90K |
| 2026-09-24 | $3,40 | +12,58 % | $3,00 | $3,40 | $3,00 | 959,80K |
| 2026-09-23 | $3,02 | -2,58 % | $3,11 | $3,15 | $3,00 | 192,40K |
| 2026-09-22 | $3,10 | +4,03 % | $2,98 | $3,16 | $2,98 | 152,20K |
| 2026-09-21 | $2,98 | -1,00 % | $3,01 | $3,17 | $2,97 | 829,60K |
| 2026-09-18 | $3,01 | 0,00 % | $3,03 | $3,05 | $2,91 | 830,00K |
| 2026-09-17 | $3,01 | -0,99 % | $3,04 | $3,09 | $2,92 | 136,70K |
| 2026-09-16 | $3,04 | +1,33 % | $3,00 | $3,10 | $2,95 | 308,50K |
| 2026-09-15 | $3,00 | -5,36 % | $3,17 | $3,22 | $2,97 | 249,70K |
| 2026-09-14 | $3,17 | -0,94 % | $3,20 | $3,38 | $3,16 | 227,50K |
| 2026-09-11 | $3,20 | +4,92 % | $3,05 | $3,22 | $3,01 | 113,40K |
| 2026-09-10 | $3,05 | -0,97 % | $3,11 | $3,11 | $3,00 | 240,20K |
| 2026-09-09 | $3,08 | +0,33 % | $3,10 | $3,13 | $3,05 | 226,80K |
| 2026-09-08 | $3,07 | +3,72 % | $2,96 | $3,13 | $2,96 | 234,80K |
| 2026-09-04 | $2,96 | +2,07 % | $2,88 | $2,99 | $2,85 | 111,70K |
| 2026-09-03 | $2,90 | +1,05 % | $2,86 | $2,95 | $2,86 | 107,20K |
| 2026-09-02 | $2,87 | +0,70 % | $2,85 | $2,93 | $2,79 | 82,20K |
| 2026-09-01 | $2,85 | +3,26 % | $2,79 | $2,87 | $2,74 | 70,20K |
| 2026-08-31 | $2,76 | +1,85 % | $2,73 | $2,85 | $2,72 | 123,10K |
| 2026-08-28 | $2,71 | -0,37 % | $2,71 | $2,89 | $2,62 | 161,10K |
| 2026-08-27 | $2,72 | -4,23 % | $2,85 | $3,08 | $2,72 | 161,30K |
| 2026-08-26 | $2,84 | -3,07 % | $2,90 | $3,08 | $2,81 | 247,20K |
| 2026-08-25 | $2,93 | +5,40 % | $2,77 | $3,00 | $2,77 | 193,90K |
| 2026-08-24 | $2,78 | +2,21 % | $2,72 | $2,80 | $2,70 | 94,30K |
| 2026-08-21 | $2,72 | -6,21 % | $2,90 | $2,98 | $2,72 | 301,70K |
| 2026-08-20 | $2,90 | +7,41 % | $2,75 | $3,10 | $2,73 | 358,80K |
| 2026-08-19 | $2,70 | -3,57 % | $2,77 | $2,83 | $2,68 | 396,40K |
| 2026-08-18 | $2,80 | 0,00 % | $2,80 | $2,83 | $2,79 | 87,40K |
| 2026-08-17 | $2,80 | -0,36 % | $2,81 | $2,88 | $2,75 | 172,10K |
| 2026-08-14 | $2,81 | +1,44 % | $2,76 | $2,85 | $2,76 | 227,20K |
| 2026-08-13 | $2,77 | -1,42 % | $2,79 | $2,87 | $2,77 | 172,70K |
| 2026-08-12 | $2,81 | +4,07 % | $2,70 | $2,84 | $2,70 | 296,70K |
| 2026-08-11 | $2,70 | +3,85 % | $2,60 | $2,75 | $2,59 | 227,00K |
| 2026-08-10 | $2,60 | +2,77 % | $2,56 | $2,67 | $2,55 | 289,70K |
| 2026-08-07 | $2,53 | +2,85 % | $2,45 | $2,58 | $2,45 | 139,30K |
| 2026-08-06 | $2,46 | 0,00 % | $2,49 | $2,56 | $2,44 | 88,90K |
| 2026-08-05 | $2,46 | -1,60 % | $2,50 | $2,57 | $2,43 | 227,70K |
| 2026-08-04 | $2,50 | +3,31 % | $2,37 | $2,51 | $2,37 | 244,70K |
| 2026-08-03 | $2,42 | -3,59 % | $2,50 | $2,50 | $2,37 | 228,10K |
| 2026-07-31 | $2,51 | -2,33 % | $2,59 | $2,59 | $2,46 | 188,30K |
| 2026-07-30 | $2,57 | +0,39 % | $2,59 | $2,59 | $2,53 | 56,80K |
| 2026-07-29 | $2,56 | +1,99 % | $2,51 | $2,59 | $2,51 | 150,60K |
| 2026-07-28 | $2,51 | -1,18 % | $2,50 | $2,57 | $2,50 | 110,50K |
| 2026-07-27 | $2,54 | +0,79 % | $2,50 | $2,58 | $2,50 | 121,50K |
| 2026-07-24 | $2,52 | -0,40 % | $2,50 | $2,58 | $2,49 | 144,00K |
| 2026-07-23 | $2,53 | +1,20 % | $2,50 | $2,65 | $2,46 | 461,80K |
| 2026-07-22 | $2,50 | +2,46 % | $2,45 | $2,51 | $2,42 | 340,50K |
| 2026-07-21 | $2,44 | -9,63 % | $2,69 | $2,79 | $2,43 | 520,90K |
| 2026-07-20 | $2,70 | 0,00 % | $2,67 | $2,75 | $2,61 | 204,30K |
| 2026-07-17 | $2,70 | +0,37 % | $2,70 | $2,75 | $2,64 | 155,30K |
| 2026-07-16 | $2,69 | +1,13 % | $2,67 | $2,76 | $2,67 | 103,60K |
| 2026-07-15 | $2,66 | +0,38 % | $2,66 | $2,71 | $2,62 | 139,90K |
| 2026-07-14 | $2,65 | -0,75 % | $2,63 | $2,71 | $2,63 | 216,60K |
| 2026-07-13 | $2,67 | -1,84 % | $2,80 | $2,82 | $2,57 | 205,50K |
| 2026-07-10 | $2,72 | -7,48 % | $2,95 | $2,95 | $2,70 | 253,90K |
| 2026-07-09 | $2,94 | -3,29 % | $3,00 | $3,12 | $2,93 | 182,80K |
| 2026-07-08 | $3,04 | +1,33 % | $3,04 | $3,07 | $3,00 | 161,90K |
| 2026-07-07 | $3,00 | +1,01 % | $2,95 | $3,06 | $2,92 | 148,60K |
| 2026-07-06 | $2,97 | -4,50 % | $3,06 | $3,14 | $2,92 | 271,00K |
| 2026-07-02 | $3,11 | 0,00 % | $3,14 | $3,26 | $3,11 | 121,10K |
| 2026-07-01 | $3,11 | -3,12 % | $3,21 | $3,32 | $3,11 | 118,90K |
| 2026-06-30 | $3,21 | +8,45 % | $2,99 | $3,30 | $2,99 | 327,70K |
| 2026-06-29 | $2,96 | -0,34 % | $2,98 | $3,16 | $2,85 | 789,50K |
| 2026-06-26 | $2,97 | +1,37 % | $2,94 | $3,02 | $2,94 | 247,40K |
| 2026-06-25 | $2,93 | -2,33 % | $2,98 | $3,04 | $2,90 | 244,60K |
| 2026-06-24 | $3,00 | +2,04 % | $2,93 | $3,08 | $2,90 | 380,90K |
| 2026-06-23 | $2,94 | -2,65 % | $3,01 | $3,06 | $2,94 | 288,30K |
| 2026-06-22 | $3,02 | -2,89 % | $3,10 | $3,12 | $3,01 | 179,60K |
| 2026-06-18 | $3,11 | -1,89 % | $3,19 | $3,21 | $3,08 | 134,30K |
| 2026-06-17 | $3,17 | -3,94 % | $3,25 | $3,34 | $3,17 | 169,70K |
| 2026-06-16 | $3,30 | +3,12 % | $3,16 | $3,34 | $3,09 | 227,50K |
| 2026-06-15 | $3,20 | -3,61 % | $3,30 | $3,36 | $3,11 | 395,50K |
| 2026-06-12 | $3,32 | -5,68 % | $3,54 | $3,56 | $3,26 | 549,80K |
| 2026-06-11 | $3,52 | -0,56 % | $3,54 | $3,66 | $3,52 | 170,70K |
| 2026-06-10 | $3,54 | +2,02 % | $3,45 | $3,61 | $3,43 | 258,10K |
| 2026-06-09 | $3,47 | -7,22 % | $3,65 | $3,74 | $3,47 | 432,20K |
| 2026-06-08 | $3,74 | +1,36 % | $3,70 | $3,84 | $3,68 | 123,30K |
| 2026-06-05 | $3,69 | -5,38 % | $3,87 | $3,96 | $3,69 | 193,50K |
| 2026-06-04 | $3,90 | +2,63 % | $3,81 | $3,95 | $3,80 | 83,90K |
| 2026-06-03 | $3,80 | -0,52 % | $3,82 | $3,93 | $3,77 | 244,70K |
| 2026-06-02 | $3,82 | -0,52 % | $3,82 | $4,00 | $3,81 | 107,70K |
| 2026-06-01 | $3,84 | -0,52 % | $3,82 | $4,02 | $3,79 | 174,80K |
| 2026-05-29 | $3,86 | -3,02 % | $3,97 | $4,03 | $3,80 | 451,40K |
| 2026-05-28 | $3,98 | -1,73 % | $4,06 | $4,09 | $3,98 | 257,40K |
| 2026-05-27 | $4,05 | -1,70 % | $4,10 | $4,15 | $4,05 | 179,20K |