16,770$
2,13%
Echtzeit-Aktienkurs Capital Product Partners LP
Bid:
Ask:
Aktienkurse zur Capital Product Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.08.2024 | 16,22 | 16,77 | 16,22 | 16,77 | 2,13% | 9.374,00 |
| 22.08.2024 | 16,30 | 16,70 | 15,96 | 16,42 | 0,43% | 38.717,00 |
| 21.08.2024 | 16,42 | 16,52 | 16,30 | 16,35 | -0,79% | 11.100,00 |
| 20.08.2024 | 16,48 | 16,51 | 16,39 | 16,48 | 0,24% | 7.811,00 |
| 19.08.2024 | 15,74 | 16,65 | 15,74 | 16,44 | 0,86% | 29.370,00 |
| 16.08.2024 | 16,21 | 16,80 | 16,02 | 16,30 | -0,12% | 17.807,00 |
| 15.08.2024 | 16,16 | 16,65 | 16,08 | 16,32 | 0,99% | 19.077,00 |
| 14.08.2024 | 15,54 | 16,28 | 15,54 | 16,16 | 3,59% | 11.814,00 |
| 13.08.2024 | 16,22 | 16,58 | 15,59 | 15,60 | -2,86% | 20.505,00 |
| 12.08.2024 | 16,34 | 16,50 | 16,05 | 16,06 | -1,89% | 2.292,00 |
| 09.08.2024 | 16,41 | 16,56 | 16,14 | 16,37 | 0,12% | 10.725,00 |
| 08.08.2024 | 16,29 | 16,75 | 16,29 | 16,35 | -2,68% | 6.470,00 |
| 07.08.2024 | 16,61 | 17,01 | 16,52 | 16,80 | -1,06% | 11.162,00 |
| 06.08.2024 | 16,00 | 16,98 | 15,53 | 16,98 | 5,01% | 44.416,00 |
| 05.08.2024 | 16,00 | 16,35 | 15,64 | 16,17 | 1,06% | 37.148,00 |
| 02.08.2024 | 16,61 | 16,61 | 16,00 | 16,00 | -2,32% | 21.937,00 |
| 01.08.2024 | 16,41 | 16,41 | 16,14 | 16,38 | 0,80% | 13.356,00 |
| 31.07.2024 | 16,26 | 16,59 | 16,24 | 16,25 | 0,36% | 18.534,00 |
| 30.07.2024 | 16,49 | 16,49 | 16,13 | 16,19 | -1,75% | 13.056,00 |
| 29.07.2024 | 16,48 | 16,52 | 16,34 | 16,48 | 0,80% | 6.695,00 |
| 26.07.2024 | 16,65 | 16,70 | 16,26 | 16,35 | -2,10% | 19.164,00 |
| 25.07.2024 | 16,53 | 16,78 | 16,40 | 16,70 | -0,24% | 16.676,00 |
| 24.07.2024 | 16,70 | 16,74 | 16,65 | 16,74 | -0,12% | 13.583,00 |
| 23.07.2024 | 16,45 | 16,85 | 16,45 | 16,76 | 0,72% | 13.575,00 |
| 22.07.2024 | 16,65 | 16,77 | 16,53 | 16,64 | 0,54% | 17.896,00 |
| 19.07.2024 | 16,55 | 16,85 | 16,55 | 16,55 | 0,30% | 19.710,00 |
| 18.07.2024 | 16,68 | 16,68 | 16,50 | 16,50 | -0,48% | 10.286,00 |
| 17.07.2024 | 16,40 | 16,58 | 16,35 | 16,58 | 0,36% | 13.865,00 |
| 16.07.2024 | 16,55 | 16,97 | 16,50 | 16,52 | 0,43% | 2.192,00 |
| 15.07.2024 | 16,90 | 16,90 | 16,45 | 16,45 | 0,12% | 13.722,00 |
| 12.07.2024 | 17,00 | 17,01 | 16,30 | 16,43 | -3,07% | 43.889,00 |
| 11.07.2024 | 16,76 | 16,97 | 16,76 | 16,95 | 0,00% | 4.738,00 |
| 10.07.2024 | 16,76 | 17,20 | 16,75 | 16,95 | 0,30% | 38.975,00 |
| 09.07.2024 | 16,75 | 17,11 | 16,60 | 16,90 | 2,61% | 13.211,00 |
| 08.07.2024 | 16,78 | 16,78 | 16,31 | 16,47 | -1,85% | 15.916,00 |
| 05.07.2024 | 17,00 | 17,01 | 16,51 | 16,78 | -0,77% | 8.119,00 |
| 03.07.2024 | 17,12 | 17,12 | 16,91 | 16,91 | -0,24% | 1.270,00 |
| 02.07.2024 | 17,44 | 17,47 | 16,90 | 16,95 | -1,34% | 14.465,00 |
| 01.07.2024 | 17,00 | 17,39 | 16,95 | 17,18 | 0,88% | 10.977,00 |
| 28.06.2024 | 16,87 | 17,14 | 16,78 | 17,03 | 0,89% | 10.646,00 |
| 27.06.2024 | 17,08 | 17,25 | 16,84 | 16,88 | 0,66% | 14.753,00 |
| 26.06.2024 | 17,42 | 17,42 | 16,77 | 16,77 | -4,34% | 4.490,00 |
| 25.06.2024 | 17,86 | 17,86 | 17,49 | 17,53 | -1,24% | 2.752,00 |
| 24.06.2024 | 17,30 | 18,01 | 17,10 | 17,75 | 4,23% | 50.940,00 |
| 21.06.2024 | 17,20 | 17,43 | 16,75 | 17,03 | -0,29% | 10.286,00 |
| 20.06.2024 | 17,89 | 17,93 | 17,05 | 17,08 | -4,90% | 6.389,00 |
| 18.06.2024 | 17,45 | 18,03 | 17,06 | 17,96 | 2,39% | 27.949,00 |
| 17.06.2024 | 16,97 | 17,54 | 16,80 | 17,54 | 2,21% | 34.097,00 |
| 14.06.2024 | 17,70 | 17,70 | 16,74 | 17,16 | -0,81% | 10.656,00 |
| 13.06.2024 | 18,67 | 18,67 | 17,30 | 17,30 | -7,29% | 10.569,00 |
| 12.06.2024 | 18,19 | 18,76 | 18,16 | 18,66 | 0,97% | 30.459,00 |
| 11.06.2024 | 17,37 | 18,50 | 17,37 | 18,48 | 3,01% | 47.874,00 |
| 10.06.2024 | 17,51 | 17,94 | 17,21 | 17,94 | 3,76% | 26.702,00 |
| 07.06.2024 | 17,41 | 17,49 | 17,24 | 17,29 | -1,28% | 5.022,00 |
| 06.06.2024 | 17,52 | 17,80 | 17,27 | 17,52 | -0,71% | 7.393,00 |
| 05.06.2024 | 17,51 | 17,70 | 17,41 | 17,64 | 1,61% | 11.482,00 |
| 04.06.2024 | 17,58 | 17,60 | 17,19 | 17,36 | -1,89% | 30.498,00 |
| 03.06.2024 | 17,99 | 17,99 | 17,60 | 17,70 | -0,14% | 13.943,00 |
| 31.05.2024 | 17,75 | 17,95 | 17,55 | 17,72 | 0,06% | 20.584,00 |
| 30.05.2024 | 16,35 | 17,88 | 16,35 | 17,71 | 1,20% | 106.819,00 |
| 29.05.2024 | 17,34 | 17,59 | 17,15 | 17,50 | 0,29% | 155.495,00 |
| 28.05.2024 | 17,68 | 17,68 | 17,13 | 17,45 | -0,46% | 34.039,00 |
| 24.05.2024 | 16,64 | 17,82 | 16,35 | 17,53 | 7,68% | 62.967,00 |
| 23.05.2024 | 16,50 | 16,82 | 16,25 | 16,28 | -0,97% | 52.573,00 |
| 22.05.2024 | 16,10 | 16,77 | 16,10 | 16,44 | 1,61% | 50.870,00 |
| 21.05.2024 | 16,24 | 16,35 | 16,07 | 16,18 | -1,34% | 8.560,00 |
| 20.05.2024 | 16,21 | 16,42 | 15,95 | 16,40 | 1,17% | 8.517,00 |
| 17.05.2024 | 16,04 | 16,37 | 15,82 | 16,21 | 0,37% | 30.575,00 |
| 16.05.2024 | 16,05 | 16,28 | 15,97 | 16,15 | 0,12% | 16.808,00 |
| 15.05.2024 | 15,81 | 16,35 | 15,81 | 16,13 | 1,70% | 18.016,00 |
| 14.05.2024 | 16,24 | 16,42 | 15,64 | 15,86 | -3,12% | 44.120,00 |
| 13.05.2024 | 16,35 | 16,48 | 16,01 | 16,37 | 0,55% | 11.408,00 |
| 10.05.2024 | 16,27 | 16,35 | 16,02 | 16,28 | 0,87% | 15.024,00 |
| 09.05.2024 | 16,14 | 16,43 | 15,97 | 16,14 | 0,37% | 21.346,00 |
| 08.05.2024 | 16,01 | 16,18 | 15,61 | 16,08 | 0,19% | 15.127,00 |
| 07.05.2024 | 16,35 | 16,35 | 15,82 | 16,05 | -2,13% | 17.635,00 |
| 06.05.2024 | 16,42 | 16,89 | 16,21 | 16,40 | -1,80% | 11.279,00 |
| 03.05.2024 | 16,50 | 16,84 | 16,02 | 16,70 | 2,77% | 26.279,00 |
| 02.05.2024 | 16,61 | 16,70 | 15,84 | 16,25 | -3,62% | 24.417,00 |
| 01.05.2024 | 16,88 | 16,89 | 16,13 | 16,86 | 1,14% | 21.813,00 |
| 30.04.2024 | 16,29 | 16,94 | 16,18 | 16,67 | 5,64% | 40.128,00 |
| 29.04.2024 | 16,50 | 16,81 | 15,74 | 15,78 | -5,23% | 27.996,00 |
| 26.04.2024 | 16,35 | 16,65 | 16,21 | 16,65 | 2,78% | 17.519,00 |
| 25.04.2024 | 16,50 | 16,50 | 15,97 | 16,20 | -1,82% | 11.237,00 |
| 24.04.2024 | 16,79 | 16,79 | 16,14 | 16,50 | -2,31% | 14.598,00 |
| 23.04.2024 | 16,60 | 16,93 | 16,51 | 16,89 | 0,84% | 8.012,00 |
| 22.04.2024 | 16,76 | 16,80 | 16,50 | 16,75 | 0,42% | 6.627,00 |
| 19.04.2024 | 16,78 | 17,34 | 16,53 | 16,68 | -1,56% | 13.067,00 |
| 18.04.2024 | 16,81 | 17,01 | 15,86 | 16,95 | 1,59% | 27.034,00 |
| 17.04.2024 | 16,71 | 17,01 | 16,41 | 16,68 | 0,36% | 42.967,00 |
| 16.04.2024 | 16,00 | 16,69 | 16,00 | 16,62 | 3,49% | 45.427,00 |
| 15.04.2024 | 16,47 | 16,59 | 15,66 | 16,06 | -2,55% | 10.491,00 |
| 12.04.2024 | 16,63 | 16,72 | 15,36 | 16,48 | -0,78% | 62.541,00 |
| 11.04.2024 | 17,40 | 17,54 | 16,61 | 16,61 | -3,77% | 28.363,00 |
| 10.04.2024 | 16,74 | 17,26 | 16,46 | 17,26 | 2,74% | 25.442,00 |
| 09.04.2024 | 16,90 | 17,01 | 16,75 | 16,80 | -1,29% | 16.398,00 |
| 08.04.2024 | 17,00 | 17,17 | 16,58 | 17,02 | 0,12% | 19.202,00 |
| 05.04.2024 | 16,84 | 17,24 | 16,63 | 17,00 | 0,59% | 51.529,00 |
| 04.04.2024 | 17,05 | 17,05 | 16,85 | 16,90 | -1,20% | 4.821,00 |
| 03.04.2024 | 17,12 | 17,24 | 17,05 | 17,11 | -0,49% | 6.442,00 |