Deutsche Märkte geschlossen

BP Prudhoe Bay Royalty Trust (BPT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2700-0,0200 (-0,87%)
Börsenschluss: 04:00PM EDT
2,3100 +0,04 (+1,76%)
Nachbörse: 07:59PM EDT
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,29002,31002,22002,27002,2700160.100
29. Apr. 20242,26002,32002,24002,29002,290074.800
26. Apr. 20242,23002,34002,21002,30002,3000153.500
25. Apr. 20242,22002,26002,17002,25002,2500170.500
24. Apr. 20242,24002,27002,18002,19002,1900614.900
23. Apr. 20242,32002,33002,23002,25002,2500139.900
22. Apr. 20242,25002,35002,20002,27002,2700117.300
19. Apr. 20242,29002,38002,15002,24002,2400255.400
18. Apr. 20242,35002,38002,25002,35002,3500143.600
17. Apr. 20242,50002,54002,30002,35002,3500279.800
16. Apr. 20242,58002,60002,46002,49002,4900173.200
15. Apr. 20242,87002,87002,56002,58002,5800385.300
12. Apr. 20242,71002,99002,71002,87002,8700466.600
11. Apr. 20242,69002,72002,60002,63002,630081.000
10. Apr. 20242,64002,74002,59002,68002,6800155.900
09. Apr. 20242,80002,85002,60002,67002,6700189.200
08. Apr. 20243,05003,05002,80002,84002,8400265.400
05. Apr. 20243,12003,15002,77003,06003,0600275.500
04. Apr. 20243,17003,17002,76003,12003,1200589.500
03. Apr. 20242,84003,20002,74003,18003,1800620.800
02. Apr. 20242,60002,90002,55002,70002,7000545.700
01. Apr. 20242,43002,57002,31002,50002,5000197.300
28. März 20242,35002,44002,34002,43002,430086.400
27. März 20242,25002,32002,24002,30002,300043.800
26. März 20242,31002,35002,22002,25002,2500113.800
25. März 20242,30002,44002,30002,34002,340092.900
22. März 20242,39002,39002,30002,31002,310032.300
21. März 20242,44002,45002,35002,39002,390037.500
20. März 20242,37002,47002,33002,44002,440074.400
19. März 20242,23002,39002,22002,39002,3900102.500
18. März 20242,40002,40002,20002,24002,2400179.400
15. März 20242,29002,41002,29002,40002,4000201.300
14. März 20242,28002,33002,23002,29002,290093.800
13. März 20242,12002,31002,12002,26002,2600133.400
12. März 20242,14002,17002,12002,13002,130033.600
11. März 20242,12002,20002,12002,18002,180079.700
08. März 20242,05002,12002,03002,12002,120099.800
07. März 20242,09002,14002,00002,04002,0400194.700
06. März 20242,18002,18002,08002,10002,1000119.200
05. März 20242,14002,19002,13002,16002,160070.700
04. März 20242,27002,28002,11002,13002,1300238.600
01. März 20242,21002,32002,19002,29002,2900290.800
29. Feb. 20242,31002,32002,15002,18002,1800185.300
28. Feb. 20242,40002,40002,30002,31002,3100158.600
27. Feb. 20242,41002,41002,36002,40002,400060.700
26. Feb. 20242,40002,45002,37002,40002,4000112.800
23. Feb. 20242,42002,47002,36002,41002,410088.500
22. Feb. 20242,45002,49002,43002,48002,4800101.200
21. Feb. 20242,42002,48002,42002,47002,470045.900
20. Feb. 20242,46002,48002,40002,41002,410081.600
16. Feb. 20242,48002,51002,41002,48002,4800124.800
15. Feb. 20242,46002,54002,40002,51002,510082.500
14. Feb. 20242,50002,51002,45002,48002,480072.300
13. Feb. 20242,52002,54002,44002,45002,450062.300
12. Feb. 20242,43002,54002,42002,52002,520066.900
09. Feb. 20242,49002,54002,42002,45002,4500131.800
08. Feb. 20242,46002,53002,46002,50002,500087.500
07. Feb. 20242,49002,53002,48002,49002,490068.900
06. Feb. 20242,57002,62002,47002,50002,5000206.200
05. Feb. 20242,60002,61002,51002,57002,5700163.200
02. Feb. 20242,70002,73002,64002,65002,6500107.000
01. Feb. 20242,71002,78002,67002,69002,6900140.100
31. Jan. 20242,75002,76002,70002,73002,730085.900
30. Jan. 20242,72002,77002,71002,76002,760056.100
29. Jan. 20242,85002,85002,70002,75002,7500139.700
26. Jan. 20242,74002,82002,74002,79002,790074.300
25. Jan. 20242,75002,80002,71002,76002,7600128.900
24. Jan. 20242,83002,95002,75002,79002,7900172.000
23. Jan. 20242,72002,89002,72002,87002,8700164.700
22. Jan. 20242,80002,85002,73002,73002,7300195.000
19. Jan. 20242,75002,83002,70002,81002,8100159.200
18. Jan. 20242,84002,86002,72002,73002,7300115.200
17. Jan. 20242,89002,90002,78002,81002,8100103.600
16. Jan. 20242,94003,01002,81002,83002,8300178.200
12. Jan. 20242,80003,10002,80002,95002,9500475.100
11. Jan. 20242,78002,80002,69002,70002,7000132.700
10. Jan. 20242,75002,84002,72002,77002,7700107.700
09. Jan. 20242,87002,87002,72002,76002,7600102.100
08. Jan. 20242,78002,91002,67002,81002,8100351.500
05. Jan. 20242,81002,93002,80002,85002,8500238.500
04. Jan. 20242,97003,04002,75002,78002,7800342.000
03. Jan. 20242,67003,00002,67002,92002,9200576.300
02. Jan. 20242,42002,67002,42002,64002,6400307.900
29. Dez. 20232,65002,66002,39002,47002,4700647.200
28. Dez. 20232,64002,66002,56002,63002,6300401.400
27. Dez. 20232,80002,82002,63002,65002,6500327.000
26. Dez. 20232,94002,94002,70002,80002,8000323.500
22. Dez. 20232,92003,05002,76002,82002,8200303.900
21. Dez. 20233,02003,08002,91002,92002,9200135.800
20. Dez. 20233,10003,25002,97002,99002,9900198.900
19. Dez. 20233,11003,22003,05003,12003,1200188.100
18. Dez. 20233,16003,27003,00003,08003,0800187.400
15. Dez. 20233,16003,26003,07003,14003,1400167.700
14. Dez. 20233,05003,20003,00003,13003,1300165.800
13. Dez. 20232,76003,04002,72003,02003,0200208.300
12. Dez. 20232,86002,88002,61002,70002,7000388.600
11. Dez. 20232,96002,98002,85002,85002,8500231.200
08. Dez. 20233,07003,11002,92002,97002,9700351.000
07. Dez. 20233,23003,24003,06003,07003,0700206.100
06. Dez. 20233,30003,35003,10003,22003,2200279.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...