6,680$
0,60%
Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,72 | 6,72 | 6,58 | 6,68 | 0,60% | 41.361,00 |
| 08.05.2025 | 6,70 | 6,90 | 6,62 | 6,64 | 0,15% | 78.700,00 |
| 07.05.2025 | 6,47 | 6,69 | 6,35 | 6,63 | 4,08% | 129.099,00 |
| 06.05.2025 | 6,51 | 6,51 | 6,32 | 6,37 | -0,16% | 25.356,00 |
| 05.05.2025 | 6,46 | 6,52 | 6,35 | 6,38 | -1,85% | 33.777,00 |
| 02.05.2025 | 6,58 | 6,64 | 6,49 | 6,50 | -0,61% | 72.196,00 |
| 01.05.2025 | 6,49 | 6,63 | 6,43 | 6,54 | 0,77% | 50.654,00 |
| 30.04.2025 | 6,43 | 6,50 | 6,37 | 6,49 | 0,62% | 25.903,00 |
| 29.04.2025 | 6,36 | 6,50 | 6,32 | 6,45 | 0,31% | 19.089,00 |
| 28.04.2025 | 6,54 | 6,54 | 6,36 | 6,43 | -1,08% | 45.331,00 |
| 25.04.2025 | 6,40 | 6,56 | 6,23 | 6,50 | 1,09% | 42.845,00 |
| 24.04.2025 | 6,35 | 6,48 | 6,20 | 6,43 | 1,42% | 101.336,00 |
| 23.04.2025 | 6,47 | 6,59 | 6,29 | 6,34 | -0,16% | 41.188,00 |
| 22.04.2025 | 6,31 | 6,58 | 6,31 | 6,35 | 0,16% | 35.842,00 |
| 21.04.2025 | 6,42 | 6,49 | 6,28 | 6,34 | -1,09% | 63.384,00 |
| 17.04.2025 | 6,20 | 6,46 | 6,20 | 6,41 | 3,55% | 48.166,00 |
| 16.04.2025 | 6,45 | 6,45 | 6,19 | 6,19 | -4,03% | 40.205,00 |
| 15.04.2025 | 6,48 | 6,48 | 6,29 | 6,45 | 1,42% | 49.967,00 |
| 14.04.2025 | 6,44 | 6,49 | 6,27 | 6,36 | 1,44% | 49.883,00 |
| 11.04.2025 | 6,16 | 6,38 | 6,06 | 6,27 | 1,62% | 81.855,00 |
| 10.04.2025 | 6,40 | 6,40 | 6,06 | 6,17 | -4,93% | 86.773,00 |
| 09.04.2025 | 6,26 | 6,60 | 5,45 | 6,49 | 2,69% | 324.240,00 |
| 08.04.2025 | 6,42 | 6,42 | 6,14 | 6,32 | 1,77% | 120.248,00 |
| 07.04.2025 | 6,29 | 6,50 | 6,04 | 6,21 | -4,46% | 199.636,00 |
| 04.04.2025 | 6,77 | 6,83 | 6,32 | 6,50 | -7,93% | 160.999,00 |
| 03.04.2025 | 7,25 | 7,35 | 7,04 | 7,06 | -7,11% | 207.282,00 |
| 02.04.2025 | 7,56 | 7,67 | 7,27 | 7,60 | -0,13% | 135.843,00 |
| 01.04.2025 | 7,20 | 7,72 | 7,10 | 7,61 | 9,03% | 355.134,00 |
| 31.03.2025 | 6,70 | 6,98 | 6,69 | 6,98 | 4,80% | 135.296,00 |
| 28.03.2025 | 6,78 | 6,80 | 6,53 | 6,66 | -1,77% | 85.635,00 |
| 27.03.2025 | 6,71 | 6,78 | 6,63 | 6,78 | 0,59% | 45.933,00 |
| 26.03.2025 | 6,44 | 6,84 | 6,44 | 6,74 | 5,81% | 129.347,00 |
| 25.03.2025 | 6,32 | 6,45 | 6,25 | 6,37 | 2,08% | 61.309,00 |
| 24.03.2025 | 6,12 | 6,42 | 6,12 | 6,24 | 2,13% | 157.937,00 |
| 21.03.2025 | 6,17 | 6,27 | 6,10 | 6,11 | -3,32% | 112.531,00 |
| 20.03.2025 | 6,10 | 6,41 | 6,01 | 6,32 | 12,26% | 231.694,00 |
| 19.03.2025 | 5,50 | 5,67 | 5,48 | 5,63 | 1,26% | 64.241,00 |
| 18.03.2025 | 5,58 | 5,58 | 5,45 | 5,56 | 0,54% | 35.536,00 |
| 17.03.2025 | 5,45 | 5,55 | 5,45 | 5,53 | 1,84% | 14.510,00 |
| 14.03.2025 | 5,48 | 5,57 | 5,39 | 5,43 | 0,56% | 47.551,00 |
| 13.03.2025 | 5,45 | 5,50 | 5,35 | 5,40 | -1,10% | 24.828,00 |
| 12.03.2025 | 5,51 | 5,58 | 5,40 | 5,46 | 0,18% | 27.895,00 |
| 11.03.2025 | 5,63 | 5,72 | 5,41 | 5,45 | -3,54% | 25.792,00 |
| 10.03.2025 | 5,61 | 5,79 | 5,61 | 5,65 | -1,05% | 56.752,00 |
| 07.03.2025 | 5,57 | 5,78 | 5,57 | 5,71 | 2,88% | 84.311,00 |
| 06.03.2025 | 5,45 | 5,65 | 5,45 | 5,55 | 0,18% | 29.445,00 |
| 05.03.2025 | 5,52 | 5,64 | 5,44 | 5,54 | -0,54% | 69.970,00 |
| 04.03.2025 | 5,53 | 5,67 | 5,39 | 5,57 | 0,36% | 52.552,00 |
| 03.03.2025 | 5,50 | 5,80 | 5,49 | 5,55 | -0,72% | 72.331,00 |
| 28.02.2025 | 5,42 | 5,64 | 5,30 | 5,59 | 3,14% | 72.569,00 |
| 27.02.2025 | 5,33 | 5,46 | 5,30 | 5,42 | 1,69% | 43.315,00 |
| 26.02.2025 | 5,32 | 5,52 | 5,29 | 5,33 | -0,56% | 57.716,00 |
| 25.02.2025 | 5,31 | 5,57 | 5,29 | 5,36 | -0,56% | 58.872,00 |
| 24.02.2025 | 5,41 | 5,43 | 5,29 | 5,39 | 0,00% | 42.832,00 |
| 21.02.2025 | 5,56 | 5,56 | 5,37 | 5,39 | -2,88% | 99.310,00 |
| 20.02.2025 | 5,50 | 5,60 | 5,41 | 5,55 | 2,78% | 39.799,00 |
| 19.02.2025 | 5,53 | 5,53 | 5,31 | 5,40 | -0,92% | 49.820,00 |
| 18.02.2025 | 5,59 | 5,70 | 5,45 | 5,45 | -1,80% | 46.917,00 |
| 14.02.2025 | 5,82 | 5,82 | 5,51 | 5,55 | -3,48% | 30.234,00 |
| 13.02.2025 | 5,63 | 5,81 | 5,59 | 5,75 | 1,59% | 38.465,00 |
| 12.02.2025 | 5,74 | 5,77 | 5,61 | 5,66 | -1,22% | 36.090,00 |
| 11.02.2025 | 5,70 | 5,80 | 5,67 | 5,73 | 0,17% | 27.195,00 |
| 10.02.2025 | 5,57 | 5,80 | 5,53 | 5,72 | 3,81% | 42.433,00 |
| 07.02.2025 | 5,54 | 5,54 | 5,45 | 5,51 | 0,18% | 50.970,00 |
| 06.02.2025 | 5,57 | 5,59 | 5,45 | 5,50 | -1,08% | 68.327,00 |
| 05.02.2025 | 5,60 | 5,61 | 5,48 | 5,56 | -0,71% | 58.750,00 |
| 04.02.2025 | 5,53 | 5,65 | 5,45 | 5,60 | 2,00% | 57.566,00 |
| 03.02.2025 | 5,45 | 5,54 | 5,42 | 5,49 | -0,18% | 25.030,00 |
| 31.01.2025 | 5,65 | 5,69 | 5,49 | 5,50 | -1,79% | 37.765,00 |
| 30.01.2025 | 5,59 | 5,79 | 5,59 | 5,60 | 1,45% | 43.370,00 |
| 29.01.2025 | 5,52 | 5,58 | 5,49 | 5,52 | 0,00% | 20.098,00 |
| 28.01.2025 | 5,53 | 5,61 | 5,52 | 5,52 | -0,18% | 29.745,00 |
| 27.01.2025 | 5,30 | 5,69 | 5,29 | 5,53 | -3,99% | 169.136,00 |
| 24.01.2025 | 5,80 | 5,85 | 5,67 | 5,76 | -0,86% | 62.968,00 |
| 23.01.2025 | 5,82 | 5,92 | 5,69 | 5,81 | -0,17% | 60.699,00 |
| 22.01.2025 | 5,99 | 6,02 | 5,82 | 5,82 | -2,84% | 74.226,00 |
| 21.01.2025 | 6,01 | 6,14 | 5,95 | 5,99 | 1,35% | 104.669,00 |
| 17.01.2025 | 5,90 | 6,03 | 5,90 | 5,91 | 0,00% | 28.604,00 |
| 16.01.2025 | 6,04 | 6,04 | 5,87 | 5,91 | -1,66% | 70.409,00 |
| 15.01.2025 | 6,03 | 6,13 | 5,96 | 6,01 | 0,67% | 71.932,00 |
| 14.01.2025 | 5,96 | 6,00 | 5,88 | 5,97 | 0,51% | 40.857,00 |
| 13.01.2025 | 6,13 | 6,13 | 5,90 | 5,94 | -2,46% | 99.731,00 |
| 10.01.2025 | 6,30 | 6,34 | 5,87 | 6,09 | -3,03% | 126.729,00 |
| 08.01.2025 | 6,17 | 6,34 | 6,12 | 6,28 | 1,13% | 70.734,00 |
| 07.01.2025 | 6,04 | 6,27 | 6,02 | 6,21 | 1,14% | 44.810,00 |
| 06.01.2025 | 6,29 | 6,40 | 6,13 | 6,14 | -1,13% | 82.975,00 |
| 03.01.2025 | 5,94 | 6,30 | 5,94 | 6,21 | 5,43% | 180.089,00 |
| 02.01.2025 | 5,49 | 5,92 | 5,47 | 5,89 | 8,07% | 195.439,00 |
| 31.12.2024 | 5,41 | 5,48 | 5,35 | 5,45 | 0,74% | 104.477,00 |
| 30.12.2024 | 5,31 | 5,44 | 5,28 | 5,41 | 0,74% | 154.697,00 |
| 27.12.2024 | 5,41 | 5,45 | 5,33 | 5,37 | -0,74% | 78.786,00 |
| 26.12.2024 | 5,49 | 5,50 | 5,35 | 5,41 | -0,37% | 89.238,00 |
| 24.12.2024 | 5,50 | 5,50 | 5,42 | 5,43 | -0,91% | 43.183,00 |
| 23.12.2024 | 5,34 | 5,49 | 5,28 | 5,48 | 1,67% | 165.645,00 |
| 20.12.2024 | 5,30 | 5,47 | 5,29 | 5,39 | 0,94% | 93.982,00 |
| 19.12.2024 | 5,45 | 5,46 | 5,28 | 5,34 | -2,02% | 238.361,00 |
| 18.12.2024 | 5,56 | 5,60 | 5,42 | 5,45 | -1,45% | 101.724,00 |
| 17.12.2024 | 5,62 | 5,62 | 5,50 | 5,53 | -1,43% | 114.872,00 |
| 16.12.2024 | 5,65 | 5,67 | 5,53 | 5,61 | -1,75% | 90.877,00 |
| 13.12.2024 | 5,75 | 5,78 | 5,57 | 5,71 | -1,21% | 121.543,00 |