Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.972,55 -2.135,07 (-3,81%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Permianville Royalty Trust (PVL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:58PM EDT
Nachbörse:
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 1,4700 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 29.614 |
| 30. Apr. 2024 | 1,5800 | 1,6000 | 1,4800 | 1,4900 | 1,4900 | 105.700 |
| 29. Apr. 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5600 | 1,5600 | 176.500 |
| 26. Apr. 2024 | 1,6300 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 107.600 |
| 25. Apr. 2024 | 1,6100 | 1,7000 | 1,6000 | 1,6600 | 1,6600 | 141.900 |
| 24. Apr. 2024 | 1,6600 | 1,7700 | 1,6000 | 1,6600 | 1,6600 | 95.700 |
| 23. Apr. 2024 | 1,6500 | 1,7900 | 1,6000 | 1,6600 | 1,6600 | 164.300 |
| 22. Apr. 2024 | 1,5100 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | 210.400 |
| 19. Apr. 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4700 | 1,4700 | 66.700 |
| 18. Apr. 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 55.800 |
| 17. Apr. 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4600 | 1,4600 | 38.800 |
| 16. Apr. 2024 | 1,4800 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 38.800 |
| 15. Apr. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 34.500 |
| 12. Apr. 2024 | 1,4600 | 1,5400 | 1,4600 | 1,5000 | 1,5000 | 193.100 |
| 11. Apr. 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 82.800 |
| 10. Apr. 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4100 | 1,4100 | 45.600 |
| 09. Apr. 2024 | 1,4100 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 58.300 |
| 08. Apr. 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 76.100 |
| 05. Apr. 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 50.100 |
| 04. Apr. 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4100 | 1,4100 | 177.400 |
| 03. Apr. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 44.100 |
| 02. Apr. 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 92.800 |
| 01. Apr. 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 62.000 |
| 28. März 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 48.700 |
| 27. März 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 62.600 |
| 26. März 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 29.500 |
| 25. März 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 50.900 |
| 22. März 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 59.800 |
| 21. März 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 94.500 |
| 20. März 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 84.700 |
| 19. März 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 107.500 |
| 18. März 2024 | 1,4000 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 134.600 |
| 15. März 2024 | 1,4200 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 31.200 |
| 14. März 2024 | 1,3700 | 1,4300 | 1,3500 | 1,4200 | 1,4200 | 73.800 |
| 13. März 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 27.600 |
| 12. März 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 64.200 |
| 11. März 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 46.200 |
| 08. März 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 47.700 |
| 07. März 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 41.100 |
| 06. März 2024 | 1,4200 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 172.600 |
| 05. März 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 56.100 |
| 04. März 2024 | 1,4500 | 1,4600 | 1,3600 | 1,4200 | 1,4200 | 122.200 |
| 01. März 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 84.900 |
| 29. Feb. 2024 | 1,4700 | 1,4700 | 1,3900 | 1,3900 | 1,3900 | 56.500 |
| 28. Feb. 2024 | 1,3900 | 1,4800 | 1,3500 | 1,4700 | 1,4700 | 243.600 |
| 27. Feb. 2024 | 1,3600 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 48.500 |
| 26. Feb. 2024 | 1,3900 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 144.800 |
| 23. Feb. 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 63.400 |
| 22. Feb. 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 80.100 |
| 21. Feb. 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 52.300 |
| 20. Feb. 2024 | 1,5400 | 1,5600 | 1,4000 | 1,4200 | 1,4200 | 266.500 |
| 16. Feb. 2024 | 1,5700 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 74.500 |
| 15. Feb. 2024 | 1,5400 | 1,6200 | 1,5000 | 1,5800 | 1,5800 | 181.000 |
| 14. Feb. 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 44.600 |
| 13. Feb. 2024 | 1,5600 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 36.200 |
| 12. Feb. 2024 | 1,5800 | 1,6100 | 1,5400 | 1,5900 | 1,5900 | 152.400 |
| 09. Feb. 2024 | 1,6100 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 37.100 |
| 08. Feb. 2024 | 1,5800 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 48.400 |
| 07. Feb. 2024 | 1,5500 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 97.000 |
| 06. Feb. 2024 | 1,5500 | 1,6100 | 1,5500 | 1,5900 | 1,5900 | 47.500 |
| 05. Feb. 2024 | 1,6000 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 66.500 |
| 02. Feb. 2024 | 1,6400 | 1,6600 | 1,5900 | 1,5900 | 1,5900 | 78.000 |
| 01. Feb. 2024 | 1,6900 | 1,7100 | 1,6400 | 1,6900 | 1,6900 | 81.600 |
| 31. Jan. 2024 | 1,7300 | 1,7600 | 1,6800 | 1,6800 | 1,6800 | 89.300 |
| 30. Jan. 2024 | 1,7700 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 90.900 |
| 29. Jan. 2024 | 1,7500 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 138.000 |
| 26. Jan. 2024 | 1,6000 | 1,7200 | 1,6000 | 1,7000 | 1,7000 | 131.200 |
| 25. Jan. 2024 | 1,6100 | 1,6200 | 1,5800 | 1,6200 | 1,6200 | 83.400 |
| 24. Jan. 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 75.400 |
| 23. Jan. 2024 | 1,5200 | 1,6100 | 1,5200 | 1,6000 | 1,6000 | 130.800 |
| 22. Jan. 2024 | 1,4900 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 165.700 |
| 19. Jan. 2024 | 1,5500 | 1,5500 | 1,4700 | 1,4800 | 1,4800 | 87.600 |
| 18. Jan. 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5300 | 1,5300 | 95.400 |
| 17. Jan. 2024 | 1,5800 | 1,5800 | 1,4700 | 1,4700 | 1,4700 | 165.500 |
| 16. Jan. 2024 | 1,5000 | 1,6500 | 1,4800 | 1,5900 | 1,5900 | 261.700 |
| 12. Jan. 2024 | 1,5100 | 1,5700 | 1,4900 | 1,5000 | 1,5000 | 190.200 |
| 11. Jan. 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 67.600 |
| 10. Jan. 2024 | 1,5700 | 1,6000 | 1,5000 | 1,5200 | 1,5200 | 128.400 |
| 09. Jan. 2024 | 1,5500 | 1,6200 | 1,5500 | 1,5900 | 1,5900 | 87.500 |
| 08. Jan. 2024 | 1,5100 | 1,6000 | 1,5100 | 1,5400 | 1,5400 | 126.000 |
| 05. Jan. 2024 | 1,5100 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 73.100 |
| 04. Jan. 2024 | 1,6300 | 1,6800 | 1,4600 | 1,4900 | 1,4900 | 367.700 |
| 03. Jan. 2024 | 1,5400 | 1,6400 | 1,5200 | 1,6200 | 1,6200 | 263.400 |
| 02. Jan. 2024 | 1,4700 | 1,5200 | 1,4500 | 1,5200 | 1,5200 | 114.200 |
| 29. Dez. 2023 | 1,4500 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 195.700 |
| 28. Dez. 2023 | 1,4800 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 166.700 |
| 27. Dez. 2023 | 1,4900 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 223.500 |
| 26. Dez. 2023 | 1,5300 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 451.600 |
| 22. Dez. 2023 | 1,5500 | 1,6100 | 1,4600 | 1,4600 | 1,4600 | 284.000 |
| 21. Dez. 2023 | 1,6300 | 1,6600 | 1,5600 | 1,5700 | 1,5700 | 176.400 |
| 20. Dez. 2023 | 1,7600 | 1,7600 | 1,6200 | 1,6200 | 1,6200 | 170.900 |
| 19. Dez. 2023 | 1,7200 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 94.600 |
| 18. Dez. 2023 | 1,7900 | 1,8100 | 1,7100 | 1,7300 | 1,7300 | 161.200 |
| 15. Dez. 2023 | 1,8000 | 1,8100 | 1,7500 | 1,7700 | 1,7700 | 108.400 |
| 14. Dez. 2023 | 1,7300 | 1,8100 | 1,7300 | 1,7900 | 1,7900 | 74.700 |
| 13. Dez. 2023 | 1,8200 | 1,8400 | 1,7400 | 1,7400 | 1,7400 | 149.900 |
| 12. Dez. 2023 | 1,8900 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 84.800 |
| 11. Dez. 2023 | 1,9000 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 104.000 |
| 08. Dez. 2023 | 1,9100 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 76.600 |
| 07. Dez. 2023 | 1,9300 | 1,9700 | 1,9200 | 1,9200 | 1,9200 | 52.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
