Tamboran Resources Corporation TBN
NYSE · Vereinigte Staaten · Energierohstoffe
$33,55+0,59 (+1,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,47 | +1,55 % | $32,88 | $33,81 | $33,00 | 46,30K |
| 2026-09-30 | $32,96 | -0,18 % | $33,24 | $33,95 | $32,79 | 145,90K |
| 2026-09-29 | $33,02 | -0,99 % | $32,88 | $33,56 | $32,75 | 189,90K |
| 2026-09-28 | $33,35 | -5,01 % | $35,61 | $36,00 | $33,35 | 159,60K |
| 2026-09-25 | $35,11 | -3,14 % | $35,75 | $36,75 | $34,87 | 142,70K |
| 2026-09-24 | $36,25 | +1,37 % | $36,15 | $36,90 | $35,61 | 120,00K |
| 2026-09-23 | $35,76 | +0,96 % | $35,54 | $36,27 | $35,11 | 137,00K |
| 2026-09-22 | $35,42 | -3,01 % | $35,85 | $36,53 | $35,34 | 82,80K |
| 2026-09-21 | $36,52 | -4,52 % | $37,68 | $38,20 | $36,27 | 121,20K |
| 2026-09-18 | $38,25 | -0,65 % | $38,83 | $39,21 | $38,13 | 131,90K |
| 2026-09-17 | $38,50 | +0,42 % | $38,20 | $39,50 | $38,00 | 104,70K |
| 2026-09-16 | $38,34 | -4,58 % | $40,01 | $40,01 | $38,32 | 144,50K |
| 2026-09-15 | $40,18 | +6,95 % | $37,61 | $40,47 | $37,61 | 176,90K |
| 2026-09-14 | $37,57 | -3,99 % | $39,39 | $39,39 | $37,26 | 220,30K |
| 2026-09-11 | $39,13 | -0,51 % | $39,87 | $39,98 | $37,99 | 189,20K |
| 2026-09-10 | $39,33 | +0,59 % | $39,44 | $39,98 | $38,53 | 160,80K |
| 2026-09-09 | $39,10 | -2,74 % | $40,72 | $40,88 | $38,87 | 182,70K |
| 2026-09-08 | $40,20 | +1,95 % | $40,99 | $41,82 | $40,07 | 198,60K |
| 2026-09-04 | $39,43 | +0,97 % | $38,91 | $39,50 | $38,56 | 106,90K |
| 2026-09-03 | $39,05 | +1,30 % | $39,40 | $40,80 | $38,13 | 229,20K |
| 2026-09-02 | $38,55 | -3,21 % | $39,31 | $40,00 | $38,54 | 102,70K |
| 2026-09-01 | $39,83 | +5,15 % | $40,30 | $41,94 | $39,15 | 339,30K |
| 2026-08-31 | $37,88 | +1,97 % | $37,85 | $38,33 | $37,26 | 221,00K |
| 2026-08-28 | $37,15 | -1,59 % | $37,89 | $38,20 | $36,78 | 43,20K |
| 2026-08-27 | $37,75 | +2,14 % | $36,67 | $38,19 | $36,67 | 67,50K |
| 2026-08-26 | $36,96 | -2,01 % | $36,74 | $37,76 | $36,74 | 85,40K |
| 2026-08-25 | $37,72 | -0,26 % | $37,22 | $38,24 | $37,08 | 96,60K |
| 2026-08-24 | $37,82 | -0,40 % | $37,75 | $37,99 | $36,99 | 77,90K |
| 2026-08-21 | $37,97 | 0,00 % | $38,25 | $39,08 | $37,67 | 74,20K |
| 2026-08-20 | $37,97 | -0,29 % | $38,71 | $38,99 | $37,67 | 174,50K |
| 2026-08-19 | $38,08 | +2,01 % | $37,53 | $38,71 | $37,33 | 162,40K |
| 2026-08-18 | $37,33 | -0,05 % | $37,90 | $37,99 | $36,94 | 96,40K |
| 2026-08-17 | $37,35 | +1,47 % | $37,00 | $37,83 | $36,16 | 136,40K |
| 2026-08-14 | $36,81 | +2,65 % | $36,05 | $37,16 | $35,93 | 60,80K |
| 2026-08-13 | $35,86 | -1,40 % | $36,18 | $36,42 | $35,50 | 62,90K |
| 2026-08-12 | $36,37 | +0,41 % | $36,46 | $36,80 | $35,72 | 101,50K |
| 2026-08-11 | $36,22 | +1,26 % | $36,07 | $36,73 | $35,75 | 101,30K |
| 2026-08-10 | $35,77 | +6,43 % | $34,09 | $36,10 | $34,09 | 96,70K |
| 2026-08-07 | $33,61 | +1,17 % | $32,63 | $34,14 | $32,42 | 89,50K |
| 2026-08-06 | $33,22 | +3,33 % | $32,74 | $33,41 | $32,60 | 93,00K |
| 2026-08-05 | $32,15 | -0,71 % | $32,40 | $32,67 | $32,05 | 78,90K |
| 2026-08-04 | $32,38 | -0,15 % | $32,20 | $32,79 | $31,80 | 110,30K |
| 2026-08-03 | $32,43 | -2,47 % | $32,43 | $33,17 | $32,20 | 101,90K |
| 2026-07-31 | $33,25 | +2,03 % | $33,00 | $33,37 | $32,00 | 102,10K |
| 2026-07-30 | $32,59 | +3,36 % | $31,06 | $32,86 | $31,05 | 97,70K |
| 2026-07-29 | $31,53 | -1,81 % | $32,11 | $32,51 | $31,06 | 163,30K |
| 2026-07-28 | $32,11 | -5,36 % | $33,74 | $33,74 | $32,11 | 177,80K |
| 2026-07-27 | $33,93 | -0,76 % | $33,50 | $34,77 | $33,17 | 219,10K |
| 2026-07-24 | $34,19 | -3,01 % | $34,96 | $35,29 | $34,16 | 194,70K |
| 2026-07-23 | $35,25 | +1,67 % | $34,79 | $35,42 | $33,87 | 153,90K |
| 2026-07-22 | $34,67 | +4,27 % | $33,35 | $34,70 | $32,98 | 136,90K |
| 2026-07-21 | $33,25 | +3,00 % | $32,27 | $33,40 | $32,15 | 93,70K |
| 2026-07-20 | $32,28 | +2,70 % | $31,20 | $32,40 | $31,00 | 119,80K |
| 2026-07-17 | $31,43 | +0,61 % | $31,20 | $31,80 | $30,89 | 149,00K |
| 2026-07-16 | $31,24 | -2,28 % | $31,76 | $31,76 | $30,55 | 143,10K |
| 2026-07-15 | $31,97 | +0,50 % | $31,86 | $32,42 | $30,60 | 202,10K |
| 2026-07-14 | $31,81 | +0,32 % | $32,00 | $32,28 | $31,30 | 83,50K |
| 2026-07-13 | $31,71 | -0,06 % | $32,17 | $32,50 | $31,70 | 73,60K |
| 2026-07-10 | $31,73 | -0,38 % | $31,85 | $31,85 | $30,63 | 104,50K |
| 2026-07-09 | $31,85 | -1,88 % | $32,42 | $32,64 | $31,49 | 89,50K |
| 2026-07-08 | $32,46 | +1,56 % | $31,94 | $33,08 | $31,50 | 117,10K |
| 2026-07-07 | $31,96 | +1,82 % | $31,50 | $32,56 | $31,36 | 150,80K |
| 2026-07-06 | $31,39 | +1,49 % | $30,91 | $31,99 | $30,53 | 100,50K |
| 2026-07-02 | $30,93 | -0,55 % | $31,60 | $32,75 | $30,71 | 188,10K |
| 2026-07-01 | $31,10 | -4,34 % | $32,05 | $32,59 | $30,92 | 177,70K |
| 2026-06-30 | $32,51 | +1,69 % | $32,19 | $32,88 | $31,78 | 202,10K |
| 2026-06-29 | $31,97 | -0,09 % | $32,17 | $32,32 | $31,01 | 223,70K |
| 2026-06-26 | $32,00 | -0,03 % | $31,53 | $32,31 | $30,54 | 267,30K |
| 2026-06-25 | $32,01 | -1,54 % | $32,00 | $33,00 | $31,50 | 334,60K |
| 2026-06-24 | $32,51 | -2,40 % | $32,64 | $33,72 | $32,03 | 234,80K |
| 2026-06-23 | $33,31 | -5,56 % | $35,11 | $35,11 | $32,80 | 646,20K |
| 2026-06-22 | $35,27 | +0,74 % | $34,88 | $35,42 | $34,19 | 402,50K |
| 2026-06-18 | $35,01 | -2,75 % | $35,56 | $35,77 | $34,26 | 174,90K |
| 2026-06-17 | $36,00 | -1,18 % | $36,00 | $36,81 | $35,69 | 214,00K |
| 2026-06-16 | $36,43 | -0,11 % | $36,39 | $36,99 | $35,11 | 207,20K |
| 2026-06-15 | $36,47 | -9,66 % | $38,85 | $38,85 | $36,02 | 527,40K |
| 2026-06-12 | $40,37 | +19,93 % | $33,55 | $40,37 | $33,00 | 509,90K |
| 2026-06-11 | $33,66 | -1,00 % | $34,26 | $34,26 | $33,13 | 92,40K |
| 2026-06-10 | $34,00 | +1,61 % | $33,88 | $34,37 | $33,00 | 147,20K |
| 2026-06-09 | $33,46 | -2,73 % | $34,34 | $34,34 | $32,74 | 201,50K |
| 2026-06-08 | $34,40 | -3,29 % | $35,52 | $35,95 | $34,39 | 125,60K |
| 2026-06-05 | $35,57 | +0,88 % | $35,39 | $35,83 | $34,49 | 245,10K |
| 2026-06-04 | $35,26 | +1,79 % | $34,29 | $35,50 | $34,29 | 154,20K |
| 2026-06-03 | $34,64 | +6,19 % | $33,00 | $36,07 | $32,80 | 546,10K |
| 2026-06-02 | $32,62 | -1,45 % | $32,72 | $33,51 | $32,62 | 367,30K |
| 2026-06-01 | $33,10 | -1,52 % | $33,86 | $34,32 | $32,95 | 283,10K |
| 2026-05-29 | $33,61 | -2,13 % | $34,54 | $34,54 | $33,03 | 570,70K |
| 2026-05-28 | $34,34 | +0,53 % | $34,17 | $35,02 | $33,93 | 218,70K |
| 2026-05-27 | $34,16 | +0,80 % | $33,66 | $34,44 | $33,00 | 138,50K |
| 2026-05-26 | $33,89 | -3,20 % | $34,67 | $34,94 | $33,81 | 108,70K |