Texas Pacific Land Corporation TPL
NYSE · Vereinigte Staaten · Sonstiges
$333,40+7,56 (+2,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $325,83 | -0,87 % | $329,85 | $332,47 | $324,80 | 335,60K |
| 2026-09-29 | $328,70 | -2,79 % | $334,14 | $341,07 | $328,46 | 269,30K |
| 2026-09-28 | $338,15 | -0,86 % | $344,00 | $344,41 | $337,26 | 252,20K |
| 2026-09-25 | $341,07 | +0,83 % | $333,88 | $343,38 | $332,21 | 287,80K |
| 2026-09-24 | $338,25 | +0,75 % | $338,16 | $342,67 | $334,13 | 345,50K |
| 2026-09-23 | $335,74 | -5,49 % | $357,98 | $358,95 | $335,00 | 432,90K |
| 2026-09-22 | $355,24 | -3,15 % | $366,38 | $366,38 | $354,64 | 448,40K |
| 2026-09-21 | $366,80 | +4,01 % | $349,74 | $369,46 | $343,40 | 606,80K |
| 2026-09-18 | $352,67 | +1,58 % | $347,65 | $360,59 | $346,08 | 1,35M |
| 2026-09-17 | $347,20 | -0,39 % | $347,46 | $353,96 | $346,51 | 433,90K |
| 2026-09-16 | $348,57 | -6,21 % | $365,58 | $367,64 | $347,27 | 462,80K |
| 2026-09-15 | $371,63 | +1,74 % | $369,93 | $376,83 | $367,08 | 286,60K |
| 2026-09-14 | $365,27 | -1,04 % | $375,40 | $381,43 | $363,66 | 347,00K |
| 2026-09-11 | $369,10 | +0,82 % | $363,01 | $371,08 | $363,01 | 271,00K |
| 2026-09-10 | $366,10 | -2,13 % | $376,23 | $377,60 | $365,01 | 309,60K |
| 2026-09-09 | $374,06 | -2,05 % | $383,80 | $393,00 | $373,00 | 310,20K |
| 2026-09-08 | $381,90 | +5,37 % | $369,47 | $383,93 | $368,37 | 331,90K |
| 2026-09-04 | $362,42 | -1,11 % | $360,31 | $367,07 | $358,01 | 272,00K |
| 2026-09-03 | $366,50 | -0,22 % | $370,15 | $370,26 | $363,34 | 271,90K |
| 2026-09-02 | $367,32 | -0,71 % | $367,00 | $368,79 | $361,54 | 279,40K |
| 2026-09-01 | $369,93 | -1,18 % | $377,14 | $377,38 | $365,00 | 267,90K |
| 2026-08-31 | $374,34 | +2,73 % | $370,00 | $376,00 | $366,61 | 390,60K |
| 2026-08-28 | $364,38 | -1,44 % | $370,79 | $376,00 | $361,60 | 200,10K |
| 2026-08-27 | $369,71 | +0,08 % | $369,21 | $371,71 | $363,71 | 274,40K |
| 2026-08-26 | $369,40 | -0,91 % | $369,58 | $383,04 | $367,80 | 289,40K |
| 2026-08-25 | $372,79 | -0,18 % | $368,18 | $376,54 | $365,16 | 242,90K |
| 2026-08-24 | $373,45 | -2,66 % | $377,57 | $386,12 | $369,67 | 347,70K |
| 2026-08-21 | $383,64 | +3,81 % | $373,64 | $386,36 | $372,47 | 330,40K |
| 2026-08-20 | $369,56 | -0,97 % | $376,85 | $396,78 | $357,68 | 1,10M |
| 2026-08-19 | $373,18 | +2,14 % | $370,00 | $375,92 | $367,99 | 357,00K |
| 2026-08-18 | $365,36 | +1,27 % | $362,68 | $366,80 | $357,28 | 333,00K |
| 2026-08-17 | $360,79 | +0,63 % | $357,66 | $364,00 | $352,75 | 256,30K |
| 2026-08-14 | $358,52 | +3,31 % | $348,03 | $361,28 | $347,05 | 326,10K |
| 2026-08-13 | $347,04 | +1,25 % | $336,49 | $350,52 | $335,10 | 372,70K |
| 2026-08-12 | $342,77 | -6,08 % | $360,87 | $362,99 | $339,50 | 504,90K |
| 2026-08-11 | $364,97 | +4,15 % | $350,00 | $368,97 | $347,65 | 461,40K |
| 2026-08-10 | $350,44 | +2,87 % | $346,30 | $353,83 | $340,23 | 473,80K |
| 2026-08-07 | $340,65 | -4,21 % | $360,84 | $360,84 | $340,58 | 491,90K |
| 2026-08-06 | $355,64 | -6,87 % | $394,23 | $394,23 | $346,53 | 817,20K |
| 2026-08-05 | $381,88 | -3,45 % | $394,67 | $397,10 | $379,53 | 350,30K |
| 2026-08-04 | $395,52 | -2,62 % | $405,35 | $411,46 | $394,72 | 368,20K |
| 2026-08-03 | $406,15 | +0,89 % | $389,06 | $406,48 | $385,33 | 365,80K |
| 2026-07-31 | $402,58 | +2,11 % | $395,36 | $407,71 | $394,85 | 391,60K |
| 2026-07-30 | $394,25 | +1,24 % | $386,00 | $395,84 | $377,83 | 267,40K |
| 2026-07-29 | $389,41 | 0,00 % | $397,48 | $399,02 | $387,77 | 257,70K |
| 2026-07-28 | $389,42 | -1,82 % | $396,04 | $398,62 | $387,01 | 331,80K |
| 2026-07-27 | $396,62 | -5,44 % | $415,96 | $421,16 | $395,61 | 265,60K |
| 2026-07-24 | $419,44 | -1,44 % | $423,97 | $429,86 | $419,03 | 183,50K |
| 2026-07-23 | $425,55 | -1,74 % | $436,93 | $437,30 | $422,65 | 229,00K |
| 2026-07-22 | $433,10 | +3,39 % | $420,16 | $435,32 | $419,97 | 322,10K |
| 2026-07-21 | $418,91 | +3,21 % | $408,04 | $420,26 | $408,00 | 232,00K |
| 2026-07-20 | $405,87 | -2,36 % | $415,35 | $419,52 | $405,39 | 251,00K |
| 2026-07-17 | $415,70 | -0,08 % | $422,23 | $429,78 | $406,46 | 319,10K |
| 2026-07-16 | $416,05 | +0,63 % | $413,14 | $423,00 | $404,19 | 221,30K |
| 2026-07-15 | $413,44 | -0,60 % | $418,93 | $423,87 | $410,22 | 193,30K |
| 2026-07-14 | $415,93 | +1,71 % | $410,00 | $416,44 | $401,99 | 235,40K |
| 2026-07-13 | $408,92 | +2,79 % | $405,00 | $416,85 | $402,40 | 301,30K |
| 2026-07-10 | $397,82 | +1,80 % | $390,00 | $397,95 | $385,00 | 229,20K |
| 2026-07-09 | $390,77 | -0,96 % | $393,36 | $403,30 | $390,17 | 294,10K |
| 2026-07-08 | $394,57 | -2,03 % | $406,74 | $407,10 | $390,00 | 390,60K |
| 2026-07-07 | $402,76 | -0,01 % | $404,90 | $406,71 | $395,90 | 298,60K |
| 2026-07-06 | $402,80 | -1,08 % | $405,62 | $411,25 | $402,09 | 347,20K |
| 2026-07-02 | $407,20 | -1,88 % | $417,45 | $421,03 | $397,51 | 486,60K |
| 2026-07-01 | $415,02 | -5,17 % | $434,00 | $444,00 | $414,80 | 479,50K |
| 2026-06-30 | $437,64 | +4,20 % | $425,00 | $440,28 | $421,94 | 813,40K |
| 2026-06-29 | $419,98 | +6,11 % | $398,34 | $421,19 | $396,14 | 519,80K |
| 2026-06-26 | $395,79 | +1,21 % | $380,80 | $403,30 | $380,80 | 520,90K |
| 2026-06-25 | $391,04 | +3,57 % | $375,60 | $393,24 | $374,70 | 378,20K |
| 2026-06-24 | $377,56 | +2,07 % | $366,33 | $378,72 | $364,56 | 360,50K |
| 2026-06-23 | $369,90 | +2,43 % | $352,88 | $379,00 | $352,85 | 499,40K |
| 2026-06-22 | $361,11 | +1,69 % | $356,48 | $361,24 | $348,46 | 508,40K |
| 2026-06-18 | $355,11 | +0,18 % | $354,51 | $359,25 | $351,81 | 994,90K |
| 2026-06-17 | $354,48 | -0,52 % | $357,01 | $361,99 | $352,00 | 335,30K |
| 2026-06-16 | $356,35 | -1,77 % | $357,18 | $363,85 | $354,08 | 360,50K |
| 2026-06-15 | $362,78 | -4,26 % | $366,90 | $372,88 | $361,92 | 440,60K |
| 2026-06-12 | $378,91 | +2,53 % | $367,50 | $389,65 | $366,60 | 341,50K |
| 2026-06-11 | $369,55 | -1,50 % | $379,76 | $380,90 | $367,46 | 499,10K |
| 2026-06-10 | $375,18 | -1,81 % | $381,67 | $389,41 | $375,11 | 376,10K |
| 2026-06-09 | $382,11 | -3,54 % | $394,95 | $404,44 | $380,88 | 368,60K |
| 2026-06-08 | $396,14 | +1,63 % | $392,00 | $405,82 | $390,74 | 270,00K |
| 2026-06-05 | $389,79 | -4,16 % | $400,94 | $400,94 | $386,77 | 291,10K |
| 2026-06-04 | $406,73 | -0,01 % | $402,24 | $413,69 | $397,63 | 421,90K |
| 2026-06-03 | $406,76 | +9,69 % | $373,00 | $411,02 | $372,15 | 485,50K |
| 2026-06-02 | $370,82 | +0,70 % | $369,96 | $375,25 | $361,20 | 456,40K |
| 2026-06-01 | $368,23 | -6,30 % | $392,45 | $396,11 | $368,05 | 519,30K |
| 2026-05-29 | $393,00 | -2,07 % | $395,00 | $400,16 | $391,45 | 1,34M |
| 2026-05-28 | $401,32 | -1,17 % | $407,02 | $412,87 | $399,68 | 365,50K |
| 2026-05-27 | $406,09 | +1,50 % | $395,01 | $413,60 | $391,63 | 438,30K |
| 2026-05-26 | $400,09 | -0,48 % | $402,33 | $409,67 | $396,15 | 368,60K |
| 2026-05-22 | $402,03 | +1,27 % | $394,35 | $407,36 | $393,00 | 288,30K |