6,510$
Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 6,51 | 6,53 | 6,38 | 6,51 | 0,00% | 79.258,00 |
| 16.10.2024 | 6,58 | 6,65 | 6,44 | 6,51 | -0,76% | 98.178,00 |
| 15.10.2024 | 6,56 | 6,60 | 6,50 | 6,56 | -0,46% | 28.535,00 |
| 14.10.2024 | 6,60 | 6,68 | 6,41 | 6,59 | -0,45% | 101.508,00 |
| 11.10.2024 | 6,53 | 6,67 | 6,53 | 6,62 | 1,22% | 26.822,00 |
| 10.10.2024 | 6,51 | 6,57 | 6,38 | 6,54 | 0,62% | 67.889,00 |
| 09.10.2024 | 6,45 | 6,59 | 6,45 | 6,50 | 0,46% | 50.529,00 |
| 08.10.2024 | 6,43 | 6,51 | 6,40 | 6,47 | -1,22% | 79.695,00 |
| 07.10.2024 | 6,67 | 6,69 | 6,46 | 6,55 | -1,80% | 56.052,00 |
| 04.10.2024 | 6,59 | 6,74 | 6,56 | 6,67 | 1,06% | 25.932,00 |
| 03.10.2024 | 6,82 | 6,82 | 6,59 | 6,60 | -2,22% | 41.080,00 |
| 02.10.2024 | 6,72 | 6,85 | 6,72 | 6,75 | 0,15% | 66.704,00 |
| 01.10.2024 | 6,81 | 6,85 | 6,70 | 6,74 | -1,61% | 26.509,00 |
| 30.09.2024 | 6,83 | 6,95 | 6,75 | 6,85 | 0,88% | 59.532,00 |
| 27.09.2024 | 6,70 | 6,85 | 6,67 | 6,79 | 2,41% | 37.206,00 |
| 26.09.2024 | 6,62 | 6,73 | 6,60 | 6,63 | 0,00% | 47.595,00 |
| 25.09.2024 | 6,44 | 6,67 | 6,42 | 6,63 | 1,53% | 67.319,00 |
| 24.09.2024 | 6,73 | 6,81 | 6,37 | 6,53 | -2,68% | 210.743,00 |
| 23.09.2024 | 6,78 | 6,90 | 6,64 | 6,71 | -0,59% | 125.156,00 |
| 20.09.2024 | 6,90 | 6,93 | 6,74 | 6,75 | -2,32% | 33.723,00 |
| 19.09.2024 | 6,93 | 6,99 | 6,83 | 6,91 | 1,47% | 37.136,00 |
| 18.09.2024 | 6,80 | 6,87 | 6,65 | 6,81 | 0,74% | 30.920,00 |
| 17.09.2024 | 6,91 | 6,94 | 6,73 | 6,76 | -1,89% | 30.370,00 |
| 16.09.2024 | 7,00 | 7,00 | 6,84 | 6,89 | -1,01% | 41.852,00 |
| 13.09.2024 | 7,00 | 7,13 | 6,93 | 6,96 | 0,00% | 31.352,00 |
| 12.09.2024 | 6,81 | 6,99 | 6,80 | 6,96 | 2,65% | 32.935,00 |
| 11.09.2024 | 6,69 | 6,87 | 6,68 | 6,78 | 0,15% | 33.615,00 |
| 10.09.2024 | 6,87 | 6,97 | 6,69 | 6,77 | -1,31% | 56.580,00 |
| 09.09.2024 | 6,97 | 7,00 | 6,86 | 6,86 | -1,58% | 166.810,00 |
| 06.09.2024 | 6,91 | 7,00 | 6,86 | 6,97 | 0,87% | 56.333,00 |
| 05.09.2024 | 7,18 | 7,18 | 6,89 | 6,91 | -0,86% | 75.355,00 |
| 04.09.2024 | 7,20 | 7,35 | 6,96 | 6,97 | -9,01% | 175.013,00 |
| 03.09.2024 | 7,10 | 7,66 | 7,10 | 7,66 | 8,96% | 267.245,00 |
| 30.08.2024 | 6,89 | 7,10 | 6,89 | 7,03 | 0,72% | 56.534,00 |
| 29.08.2024 | 6,97 | 7,06 | 6,93 | 6,98 | -0,29% | 34.587,00 |
| 28.08.2024 | 6,83 | 7,03 | 6,83 | 7,00 | 1,16% | 49.575,00 |
| 27.08.2024 | 6,94 | 7,03 | 6,90 | 6,92 | -1,14% | 45.626,00 |
| 26.08.2024 | 7,25 | 7,26 | 6,92 | 7,00 | -1,69% | 56.000,00 |
| 23.08.2024 | 6,83 | 7,20 | 6,76 | 7,12 | 4,55% | 82.293,00 |
| 22.08.2024 | 6,95 | 7,01 | 6,81 | 6,81 | -1,59% | 38.920,00 |
| 21.08.2024 | 6,90 | 7,01 | 6,86 | 6,92 | 0,29% | 31.950,00 |
| 20.08.2024 | 7,23 | 7,28 | 6,89 | 6,90 | -3,77% | 73.387,00 |
| 19.08.2024 | 7,24 | 7,35 | 7,16 | 7,17 | -0,69% | 60.143,00 |
| 16.08.2024 | 6,92 | 7,27 | 6,92 | 7,22 | 3,14% | 92.780,00 |
| 15.08.2024 | 6,92 | 7,05 | 6,81 | 7,00 | 0,86% | 82.983,00 |
| 14.08.2024 | 6,96 | 6,96 | 6,80 | 6,94 | -0,14% | 43.284,00 |
| 13.08.2024 | 6,94 | 7,04 | 6,90 | 6,95 | -0,71% | 56.415,00 |
| 12.08.2024 | 6,98 | 7,06 | 6,96 | 7,00 | 0,86% | 34.795,00 |
| 09.08.2024 | 7,12 | 7,12 | 6,83 | 6,94 | -2,25% | 41.163,00 |
| 08.08.2024 | 6,88 | 7,17 | 6,88 | 7,10 | 3,95% | 49.176,00 |
| 07.08.2024 | 6,99 | 7,17 | 6,77 | 6,83 | -1,16% | 100.226,00 |
| 06.08.2024 | 6,84 | 6,98 | 6,80 | 6,91 | 2,67% | 48.047,00 |
| 05.08.2024 | 6,44 | 6,97 | 6,30 | 6,73 | -1,32% | 174.149,00 |
| 02.08.2024 | 6,98 | 7,01 | 6,77 | 6,82 | -4,75% | 138.268,00 |
| 01.08.2024 | 7,22 | 7,27 | 7,04 | 7,16 | -0,69% | 74.605,00 |
| 31.07.2024 | 7,37 | 7,46 | 7,19 | 7,21 | -1,37% | 74.423,00 |
| 30.07.2024 | 7,28 | 7,37 | 7,25 | 7,31 | 0,41% | 42.197,00 |
| 29.07.2024 | 7,22 | 7,36 | 7,22 | 7,28 | 0,41% | 45.278,00 |
| 26.07.2024 | 7,29 | 7,41 | 7,21 | 7,25 | -0,28% | 55.785,00 |
| 25.07.2024 | 7,20 | 7,40 | 7,20 | 7,27 | 0,41% | 78.441,00 |
| 24.07.2024 | 7,43 | 7,43 | 7,12 | 7,24 | -2,16% | 321.912,00 |
| 23.07.2024 | 7,67 | 7,67 | 7,37 | 7,40 | -4,02% | 59.754,00 |
| 22.07.2024 | 7,37 | 7,75 | 7,37 | 7,71 | 3,77% | 77.277,00 |
| 19.07.2024 | 7,67 | 7,67 | 7,37 | 7,43 | -2,24% | 58.628,00 |
| 18.07.2024 | 7,53 | 7,87 | 7,53 | 7,60 | 0,40% | 76.315,00 |
| 17.07.2024 | 7,61 | 7,87 | 7,50 | 7,57 | -2,20% | 107.344,00 |
| 16.07.2024 | 7,94 | 7,96 | 7,68 | 7,74 | -2,15% | 133.909,00 |
| 15.07.2024 | 7,96 | 8,12 | 7,84 | 7,91 | -0,50% | 99.166,00 |
| 12.07.2024 | 8,09 | 8,15 | 7,85 | 7,95 | -1,00% | 71.470,00 |
| 11.07.2024 | 7,91 | 8,08 | 7,86 | 8,03 | 2,16% | 64.394,00 |
| 10.07.2024 | 7,83 | 7,99 | 7,78 | 7,86 | 0,90% | 80.049,00 |
| 09.07.2024 | 7,97 | 7,97 | 7,75 | 7,79 | -2,01% | 106.797,00 |
| 08.07.2024 | 7,80 | 8,04 | 7,80 | 7,95 | -1,24% | 129.681,00 |
| 05.07.2024 | 8,28 | 8,45 | 7,93 | 8,05 | -2,66% | 149.055,00 |
| 03.07.2024 | 8,52 | 8,53 | 8,18 | 8,27 | -2,71% | 78.934,00 |
| 02.07.2024 | 8,55 | 8,63 | 8,43 | 8,50 | -0,58% | 94.292,00 |
| 01.07.2024 | 8,98 | 8,98 | 8,43 | 8,55 | -2,51% | 200.596,00 |
| 28.06.2024 | 8,60 | 9,11 | 8,55 | 8,77 | 5,79% | 305.877,00 |
| 27.06.2024 | 8,20 | 8,66 | 8,13 | 8,29 | 2,98% | 266.109,00 |
| 26.06.2024 | 8,09 | 8,11 | 7,86 | 8,05 | 0,63% | 90.353,00 |
| 25.06.2024 | 8,01 | 8,06 | 7,90 | 8,00 | 0,38% | 151.489,00 |
| 24.06.2024 | 7,72 | 8,11 | 7,71 | 7,97 | 5,56% | 229.749,00 |
| 21.06.2024 | 8,02 | 8,07 | 7,51 | 7,55 | -6,44% | 165.741,00 |
| 20.06.2024 | 7,55 | 8,26 | 7,52 | 8,07 | 16,12% | 540.360,00 |
| 18.06.2024 | 7,08 | 7,30 | 6,93 | 6,95 | -2,25% | 139.575,00 |
| 17.06.2024 | 6,78 | 7,14 | 6,78 | 7,11 | 5,18% | 122.315,00 |
| 14.06.2024 | 6,95 | 6,99 | 6,70 | 6,76 | -1,46% | 157.765,00 |
| 13.06.2024 | 7,04 | 7,04 | 6,70 | 6,86 | -3,65% | 153.420,00 |
| 12.06.2024 | 7,19 | 7,29 | 6,97 | 7,12 | 0,42% | 107.919,00 |
| 11.06.2024 | 7,06 | 7,19 | 6,92 | 7,09 | -0,70% | 171.030,00 |
| 10.06.2024 | 7,17 | 7,45 | 6,99 | 7,14 | 0,56% | 276.151,00 |
| 07.06.2024 | 7,51 | 7,51 | 6,93 | 7,10 | -4,44% | 167.043,00 |
| 06.06.2024 | 7,40 | 7,55 | 7,36 | 7,43 | 1,64% | 162.848,00 |
| 05.06.2024 | 7,50 | 7,63 | 7,28 | 7,31 | -0,68% | 226.431,00 |
| 04.06.2024 | 6,99 | 7,55 | 6,99 | 7,36 | 5,29% | 325.710,00 |
| 03.06.2024 | 6,58 | 7,29 | 6,50 | 6,99 | 10,95% | 480.950,00 |
| 31.05.2024 | 6,06 | 6,39 | 6,00 | 6,30 | 4,48% | 187.488,00 |
| 30.05.2024 | 5,98 | 6,15 | 5,96 | 6,03 | 1,01% | 61.966,00 |
| 29.05.2024 | 6,11 | 6,12 | 5,92 | 5,97 | -1,32% | 71.812,00 |
| 28.05.2024 | 6,06 | 6,17 | 5,99 | 6,05 | -0,49% | 124.185,00 |