Deutsche Märkte geschlossen

Brigham Minerals, Inc. (MNRL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,84+0,34 (+0,99%)
Börsenschluss: 04:00PM EST
34,50 -0,34 (-0,98%)
Nachbörse: 05:12PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202234,7735,2934,5234,8434,84333.343
28. Nov. 202234,6434,9834,1134,5034,50785.500
25. Nov. 202235,3035,5934,8835,2935,29146.200
23. Nov. 202234,7835,6434,7835,1335,13469.700
22. Nov. 202234,3435,7533,9935,4335,43373.300
21. Nov. 202234,0034,2032,7033,8433,84564.700
18. Nov. 202234,3734,3932,8934,0534,05415.900
17. Nov. 202234,7935,8334,5034,6734,67532.200
16. Nov. 202236,0936,3335,6036,1236,12409.800
15. Nov. 202235,3836,3835,1136,2036,20633.100
14. Nov. 202235,6536,2635,2835,3035,30421.400
11. Nov. 202235,5436,4935,3836,0336,03638.800
10. Nov. 202235,0035,2034,3835,1135,11548.500
09. Nov. 202234,3534,9233,4334,3334,33771.000
08. Nov. 202234,1235,1433,1134,9734,97593.900
07. Nov. 202232,3734,0532,2133,9833,98576.900
04. Nov. 202231,1333,2730,8931,7231,72521.300
03. Nov. 202230,0530,9329,8530,5430,54435.900
02. Nov. 202231,1731,4730,2630,3030,30397.400
01. Nov. 202231,4931,7230,9631,1731,17409.800
31. Okt. 202230,4031,7530,1931,0031,00496.500
28. Okt. 202230,6230,7329,5230,4230,42416.100
27. Okt. 202231,1731,4030,1030,1230,12364.100
26. Okt. 202230,5731,2130,4430,7530,75320.200
25. Okt. 202229,6030,6229,5230,6230,62350.200
24. Okt. 202230,4930,6430,1530,5830,58304.100
21. Okt. 202230,4630,6429,5730,4330,43276.400
20. Okt. 202230,5030,7529,7130,0730,07370.900
19. Okt. 202229,3430,2829,1430,0130,01318.200
18. Okt. 202229,2629,6928,8929,1329,13254.400
17. Okt. 202229,0629,3128,5729,0929,09339.900
14. Okt. 202228,8529,3028,3828,5128,51387.400
13. Okt. 202227,1629,1226,9029,0629,06382.800
12. Okt. 202227,6127,7226,8427,5327,53191.400
11. Okt. 202226,5527,7326,4127,5927,59258.300
10. Okt. 202228,0928,4427,0427,3227,32272.100
07. Okt. 202227,9328,3427,5827,8027,80527.000
06. Okt. 202227,3728,2527,0027,9927,99318.900
05. Okt. 202226,6327,6126,2727,3727,37582.200
04. Okt. 202226,1527,0326,0226,8826,88452.700
03. Okt. 202225,7526,0425,3825,5425,54519.000
30. Sept. 202224,7624,9824,3124,6724,67595.500
29. Sept. 202225,2625,2624,3624,9324,93269.500
28. Sept. 202224,5525,8224,4725,6025,60381.600
27. Sept. 202224,4424,9424,1324,4824,48335.400
26. Sept. 202223,9224,7523,7624,0224,02427.000
23. Sept. 202225,1925,4724,0024,2924,29566.100
22. Sept. 202227,3327,4926,1426,1826,18308.600
21. Sept. 202227,1827,7626,7826,8826,88533.000
20. Sept. 202226,5227,0026,4826,5226,52410.000
19. Sept. 202226,0226,9726,0226,8526,85287.200
16. Sept. 202227,6427,7026,8926,9426,94735.600
15. Sept. 202228,2428,4327,6927,7227,72466.200
14. Sept. 202227,9628,9327,7028,8628,86511.500
13. Sept. 202227,8828,3327,2727,5727,57584.700
12. Sept. 202228,4029,0028,0528,0528,05398.300
09. Sept. 202227,7128,2027,5727,9427,94641.700
08. Sept. 202227,5327,8426,9627,3027,30561.900
07. Sept. 202227,4128,1827,1527,4827,48927.200
06. Sept. 202229,6529,6727,9928,0328,03935.200
02. Sept. 202229,0029,6428,6829,4029,40296.000
01. Sept. 202229,0729,4928,1628,2628,26463.900
31. Aug. 202228,7030,5328,3329,7529,75568.100
30. Aug. 202230,5130,5129,0129,3029,30429.400
29. Aug. 202229,7731,2829,7730,7330,73569.900
26. Aug. 202230,2730,5029,6729,7429,74244.200
25. Aug. 202230,6330,7529,8430,2230,22285.000
24. Aug. 202230,0030,5629,9830,5430,54319.500
23. Aug. 202230,5430,9930,0030,0030,00448.300
22. Aug. 202229,4029,9928,5429,9529,95313.900
19. Aug. 202229,6429,9429,2429,5529,55337.000
18. Aug. 202228,5029,8828,3829,7929,79390.700
17. Aug. 202228,3228,9728,3128,8428,84435.700
16. Aug. 202229,0829,4028,0228,3228,32336.100
15. Aug. 202228,2829,0127,7828,9228,92504.500
12. Aug. 202228,7129,3328,4129,1929,19284.900
11. Aug. 202228,4729,0928,3828,9328,93268.600
10. Aug. 202227,7228,0327,1727,8427,84390.300
09. Aug. 202227,7228,2927,2927,7227,72341.400
08. Aug. 202226,4427,4926,2927,2127,21583.900
05. Aug. 202225,2227,2425,0126,3126,31483.800
04. Aug. 202226,6626,9325,4225,4825,48833.900
03. Aug. 202226,5528,2524,9426,8326,831.495.400
02. Aug. 202226,0326,4625,6826,3626,36217.700
01. Aug. 202226,0026,3325,4926,0626,06386.100
29. Juli 202226,1026,7726,0926,5526,55314.200
28. Juli 202225,6825,8524,9025,7525,75267.400
27. Juli 202224,2825,5624,1525,4125,41348.300
26. Juli 202224,7525,1024,0224,2524,25388.500
25. Juli 202223,3824,7323,2124,6424,64726.400
22. Juli 202223,7524,0923,1123,1323,13472.400
21. Juli 202224,2424,2423,2123,8823,88471.500
20. Juli 202224,7525,0824,4925,0025,00687.400
19. Juli 202224,5424,9024,4124,8324,83609.400
18. Juli 202224,3324,9124,0324,7024,70575.600
15. Juli 202223,9624,0623,3724,0224,02337.800
14. Juli 202222,9423,4422,4323,2823,28303.400
13. Juli 202223,2624,1823,2623,7823,78254.400
12. Juli 202223,5823,9322,9223,5423,54362.600
11. Juli 202224,7124,8524,1024,3824,38418.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...