TXO Partners, L.P. TXO
NYSE · Vereinigte Staaten · Energierohstoffe
$13,80+0,20 (+1,43 %)
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 | $13,67 | -3,05 % | $14,11 | $14,22 | $13,44 | 585,40K |
| 2026-09-29 | $14,10 | -1,19 % | $14,35 | $14,40 | $14,03 | 86,20K |
| 2026-09-28 | $14,27 | -0,42 % | $14,40 | $14,40 | $14,21 | 117,10K |
| 2026-09-25 | $14,33 | +0,35 % | $14,28 | $14,39 | $14,12 | 74,90K |
| 2026-09-24 | $14,28 | +0,56 % | $14,32 | $14,48 | $14,24 | 93,30K |
| 2026-09-23 | $14,20 | -0,35 % | $14,30 | $14,46 | $14,19 | 108,50K |
| 2026-09-22 | $14,25 | -1,04 % | $14,39 | $14,52 | $14,24 | 80,10K |
| 2026-09-21 | $14,40 | -1,23 % | $14,67 | $14,82 | $14,35 | 299,50K |
| 2026-09-18 | $14,58 | -0,41 % | $14,76 | $14,88 | $14,53 | 232,70K |
| 2026-09-17 | $14,64 | -1,08 % | $14,62 | $14,80 | $14,52 | 124,60K |
| 2026-09-16 | $14,80 | -2,82 % | $15,11 | $15,25 | $14,66 | 236,50K |
| 2026-09-15 | $15,23 | +0,13 % | $15,01 | $15,49 | $14,94 | 131,50K |
| 2026-09-14 | $15,21 | -1,49 % | $15,50 | $15,58 | $15,18 | 91,10K |
| 2026-09-11 | $15,44 | +0,98 % | $15,27 | $15,46 | $15,13 | 177,40K |
| 2026-09-10 | $15,29 | -0,59 % | $15,40 | $15,56 | $15,02 | 244,40K |
| 2026-09-09 | $15,38 | +1,92 % | $15,28 | $15,44 | $15,07 | 145,90K |
| 2026-09-08 | $15,09 | +0,20 % | $15,25 | $15,35 | $14,97 | 166,30K |
| 2026-09-04 | $15,06 | +0,47 % | $15,10 | $15,27 | $14,99 | 259,00K |
| 2026-09-03 | $14,99 | +1,01 % | $14,92 | $15,00 | $14,71 | 154,50K |
| 2026-09-02 | $14,84 | -2,30 % | $15,14 | $15,16 | $14,75 | 150,30K |
| 2026-09-01 | $15,19 | +4,90 % | $14,75 | $15,19 | $14,50 | 292,10K |
| 2026-08-31 | $14,48 | -0,14 % | $14,58 | $14,74 | $14,44 | 139,50K |
| 2026-08-28 | $14,50 | -0,96 % | $14,75 | $14,89 | $14,46 | 206,40K |
| 2026-08-27 | $14,64 | +4,20 % | $14,08 | $14,76 | $14,05 | 168,00K |
| 2026-08-26 | $14,05 | +0,43 % | $14,00 | $14,24 | $14,00 | 56,00K |
| 2026-08-25 | $13,99 | -0,71 % | $13,91 | $14,35 | $13,91 | 84,20K |
| 2026-08-24 | $14,09 | -1,05 % | $14,20 | $14,33 | $13,90 | 146,20K |
| 2026-08-21 | $14,24 | +1,28 % | $14,19 | $14,31 | $14,06 | 182,50K |
| 2026-08-20 | $14,06 | +1,15 % | $14,00 | $14,18 | $13,94 | 138,70K |
| 2026-08-19 | $13,90 | +0,94 % | $13,75 | $14,00 | $13,66 | 108,00K |
| 2026-08-18 | $13,77 | -0,58 % | $14,00 | $14,00 | $13,71 | 300,30K |
| 2026-08-17 | $13,85 | +0,29 % | $13,85 | $13,99 | $13,68 | 322,00K |
| 2026-08-14 | $13,81 | -2,54 % | $13,97 | $14,22 | $13,79 | 313,80K |
| 2026-08-13 | $14,17 | -1,87 % | $14,37 | $14,54 | $14,14 | 361,00K |
| 2026-08-12 | $14,44 | +0,49 % | $14,12 | $14,60 | $14,12 | 252,40K |
| 2026-08-11 | $14,37 | +2,50 % | $14,00 | $14,40 | $13,92 | 313,40K |
| 2026-08-10 | $14,02 | +1,96 % | $13,80 | $14,20 | $13,72 | 236,40K |
| 2026-08-07 | $13,75 | +2,00 % | $13,44 | $13,79 | $13,25 | 311,20K |
| 2026-08-06 | $13,48 | -0,74 % | $13,60 | $13,71 | $13,35 | 91,60K |
| 2026-08-05 | $13,58 | +4,62 % | $13,54 | $13,70 | $13,03 | 176,80K |
| 2026-08-04 | $12,98 | -1,44 % | $12,89 | $13,18 | $12,85 | 172,70K |
| 2026-08-03 | $13,17 | -1,94 % | $13,31 | $13,34 | $13,03 | 134,50K |
| 2026-07-31 | $13,43 | +1,82 % | $13,17 | $13,49 | $13,17 | 71,30K |
| 2026-07-30 | $13,19 | +0,69 % | $13,00 | $13,22 | $13,00 | 133,60K |
| 2026-07-29 | $13,10 | +2,58 % | $13,02 | $13,23 | $13,01 | 73,20K |
| 2026-07-28 | $12,77 | -1,08 % | $12,99 | $13,01 | $12,71 | 107,20K |
| 2026-07-27 | $12,91 | -1,75 % | $12,58 | $13,24 | $12,53 | 137,20K |
| 2026-07-24 | $13,14 | -0,76 % | $13,28 | $13,35 | $13,07 | 49,90K |
| 2026-07-23 | $13,24 | +1,46 % | $13,19 | $13,49 | $13,01 | 113,70K |
| 2026-07-22 | $13,05 | -0,08 % | $13,06 | $13,32 | $12,98 | 53,70K |
| 2026-07-21 | $13,06 | +1,16 % | $12,94 | $13,12 | $12,93 | 159,40K |
| 2026-07-20 | $12,91 | +0,86 % | $12,82 | $12,98 | $12,57 | 72,30K |
| 2026-07-17 | $12,80 | -1,92 % | $13,08 | $13,15 | $12,71 | 123,00K |
| 2026-07-16 | $13,05 | -0,38 % | $13,15 | $13,27 | $13,00 | 102,30K |
| 2026-07-15 | $13,10 | -0,68 % | $13,28 | $13,29 | $12,97 | 72,20K |
| 2026-07-14 | $13,19 | +0,46 % | $13,23 | $13,27 | $12,99 | 77,10K |
| 2026-07-13 | $13,13 | +0,61 % | $13,18 | $13,42 | $13,00 | 391,40K |
| 2026-07-10 | $13,05 | -0,46 % | $13,17 | $13,18 | $12,85 | 69,80K |
| 2026-07-09 | $13,11 | 0,00 % | $13,11 | $13,23 | $12,95 | 82,60K |
| 2026-07-08 | $13,11 | +2,02 % | $13,04 | $13,23 | $12,71 | 119,90K |
| 2026-07-07 | $12,85 | +3,46 % | $12,42 | $12,88 | $12,42 | 134,00K |
| 2026-07-06 | $12,42 | +0,40 % | $12,34 | $12,52 | $12,34 | 75,00K |
| 2026-07-02 | $12,37 | -0,16 % | $12,30 | $12,60 | $12,30 | 67,50K |
| 2026-07-01 | $12,39 | -0,88 % | $12,49 | $12,59 | $12,30 | 124,90K |
| 2026-06-30 | $12,50 | +0,97 % | $12,48 | $12,60 | $12,41 | 182,50K |
| 2026-06-29 | $12,38 | -1,04 % | $12,51 | $12,64 | $12,34 | 100,60K |
| 2026-06-26 | $12,51 | +0,16 % | $12,51 | $12,58 | $12,30 | 88,00K |
| 2026-06-25 | $12,49 | +1,22 % | $12,50 | $12,80 | $12,25 | 210,20K |
| 2026-06-24 | $12,34 | -2,91 % | $12,51 | $12,62 | $12,25 | 182,40K |
| 2026-06-23 | $12,71 | +0,87 % | $12,58 | $12,77 | $12,40 | 162,80K |
| 2026-06-22 | $12,60 | +1,78 % | $12,40 | $12,78 | $12,38 | 181,80K |
| 2026-06-18 | $12,38 | -1,43 % | $12,50 | $12,86 | $12,37 | 124,70K |
| 2026-06-17 | $12,56 | -0,24 % | $12,71 | $12,97 | $12,41 | 140,30K |
| 2026-06-16 | $12,59 | -2,40 % | $12,78 | $13,00 | $12,58 | 121,70K |
| 2026-06-15 | $12,90 | -2,05 % | $13,09 | $13,20 | $12,80 | 113,60K |
| 2026-06-12 | $13,17 | +0,84 % | $12,95 | $13,48 | $12,88 | 118,10K |
| 2026-06-11 | $13,06 | -3,40 % | $13,49 | $13,79 | $13,06 | 123,20K |
| 2026-06-10 | $13,52 | +1,50 % | $13,47 | $13,70 | $13,43 | 89,40K |
| 2026-06-09 | $13,32 | -2,35 % | $13,48 | $13,68 | $13,24 | 122,60K |
| 2026-06-08 | $13,64 | +1,49 % | $13,59 | $13,85 | $13,31 | 122,40K |
| 2026-06-05 | $13,44 | -2,47 % | $13,90 | $13,97 | $13,31 | 206,30K |
| 2026-06-04 | $13,78 | +2,53 % | $13,38 | $13,94 | $13,32 | 509,90K |
| 2026-06-03 | $13,44 | -0,44 % | $13,54 | $14,14 | $13,42 | 579,60K |
| 2026-06-02 | $13,50 | +3,05 % | $13,05 | $13,57 | $13,05 | 439,70K |
| 2026-06-01 | $13,10 | +2,99 % | $12,80 | $13,36 | $12,80 | 309,20K |
| 2026-05-29 | $12,72 | -1,85 % | $12,94 | $12,98 | $12,69 | 135,00K |
| 2026-05-28 | $12,96 | +0,47 % | $13,01 | $13,14 | $12,73 | 122,70K |
| 2026-05-27 | $12,90 | -3,01 % | $13,21 | $13,35 | $12,81 | 215,80K |
| 2026-05-26 | $13,30 | -2,99 % | $13,59 | $13,65 | $13,16 | 157,50K |
| 2026-05-22 | $13,71 | -0,29 % | $13,81 | $13,88 | $13,37 | 260,40K |