8,950$
8,35%
Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,29 | 9,02 | 8,25 | 8,95 | 8,35% | 205.278,00 |
| 13.10.2025 | 8,13 | 8,48 | 8,00 | 8,26 | 0,36% | 198.491,00 |
| 10.10.2025 | 8,31 | 8,50 | 8,15 | 8,23 | -1,79% | 88.130,00 |
| 09.10.2025 | 8,52 | 8,66 | 8,35 | 8,38 | -1,99% | 63.745,00 |
| 08.10.2025 | 8,54 | 8,59 | 8,44 | 8,55 | 1,30% | 89.085,00 |
| 07.10.2025 | 8,59 | 8,69 | 8,34 | 8,44 | -2,09% | 50.163,00 |
| 06.10.2025 | 8,81 | 8,95 | 8,61 | 8,62 | -0,81% | 88.852,00 |
| 02.10.2025 | 8,79 | 8,97 | 8,53 | 8,69 | -1,03% | 84.300,00 |
| 01.10.2025 | 8,90 | 8,92 | 8,73 | 8,78 | -0,45% | 57.958,00 |
| 30.09.2025 | 9,23 | 9,27 | 8,81 | 8,82 | -4,44% | 176.740,00 |
| 29.09.2025 | 9,29 | 9,39 | 8,90 | 9,23 | 1,76% | 198.379,00 |
| 26.09.2025 | 9,86 | 9,93 | 8,72 | 9,07 | -3,92% | 338.156,00 |
| 25.09.2025 | 9,36 | 9,48 | 9,27 | 9,44 | 1,18% | 200.362,00 |
| 24.09.2025 | 8,98 | 9,50 | 8,93 | 9,33 | 4,48% | 210.899,00 |
| 23.09.2025 | 8,98 | 9,00 | 8,84 | 8,93 | -0,56% | 64.319,00 |
| 22.09.2025 | 8,97 | 9,01 | 8,72 | 8,98 | -0,55% | 68.135,00 |
| 19.09.2025 | 8,95 | 9,04 | 8,75 | 9,03 | 1,80% | 82.776,00 |
| 18.09.2025 | 8,99 | 9,00 | 8,81 | 8,87 | -0,89% | 61.889,00 |
| 17.09.2025 | 8,77 | 8,99 | 8,69 | 8,95 | 1,94% | 73.820,00 |
| 16.09.2025 | 8,83 | 8,93 | 8,73 | 8,78 | -1,90% | 39.139,00 |
| 15.09.2025 | 8,53 | 8,98 | 8,53 | 8,95 | 4,07% | 83.495,00 |
| 12.09.2025 | 8,54 | 8,75 | 8,50 | 8,60 | 0,35% | 31.809,00 |
| 11.09.2025 | 8,96 | 8,96 | 8,51 | 8,57 | -4,35% | 58.997,00 |
| 10.09.2025 | 8,44 | 9,00 | 8,41 | 8,96 | 6,04% | 110.010,00 |
| 09.09.2025 | 8,42 | 8,52 | 8,27 | 8,45 | 1,32% | 69.546,00 |
| 08.09.2025 | 8,22 | 8,36 | 8,10 | 8,34 | 2,96% | 35.133,00 |
| 05.09.2025 | 8,00 | 8,11 | 7,74 | 8,10 | 0,12% | 29.379,00 |
| 04.09.2025 | 8,22 | 8,33 | 8,00 | 8,09 | -0,98% | 29.299,00 |
| 03.09.2025 | 8,42 | 8,60 | 8,14 | 8,17 | -3,31% | 72.934,00 |
| 02.09.2025 | 8,31 | 8,61 | 8,01 | 8,45 | 1,56% | 134.624,00 |
| 29.08.2025 | 7,65 | 8,37 | 7,65 | 8,32 | 9,91% | 238.244,00 |
| 28.08.2025 | 7,59 | 7,61 | 7,45 | 7,57 | 0,40% | 47.136,00 |
| 27.08.2025 | 7,45 | 7,60 | 7,45 | 7,54 | 1,07% | 43.681,00 |
| 26.08.2025 | 7,41 | 7,52 | 7,30 | 7,46 | 1,22% | 65.124,00 |
| 25.08.2025 | 7,21 | 7,45 | 7,18 | 7,37 | 1,52% | 62.704,00 |
| 22.08.2025 | 7,23 | 7,44 | 7,23 | 7,26 | 0,41% | 53.152,00 |
| 21.08.2025 | 7,08 | 7,25 | 7,00 | 7,23 | 3,58% | 49.701,00 |
| 20.08.2025 | 7,10 | 7,14 | 6,95 | 6,98 | -0,85% | 34.551,00 |
| 19.08.2025 | 7,20 | 7,20 | 6,95 | 7,04 | -1,12% | 34.080,00 |
| 18.08.2025 | 7,27 | 7,31 | 7,12 | 7,12 | -1,79% | 22.087,00 |
| 15.08.2025 | 7,43 | 7,47 | 7,20 | 7,25 | -2,42% | 37.563,00 |
| 14.08.2025 | 7,11 | 7,52 | 7,05 | 7,43 | 7,68% | 130.641,00 |
| 13.08.2025 | 7,01 | 7,05 | 6,90 | 6,90 | -1,43% | 39.595,00 |
| 12.08.2025 | 7,00 | 7,17 | 6,95 | 7,00 | 1,30% | 39.558,00 |
| 11.08.2025 | 6,95 | 7,00 | 6,91 | 6,91 | -0,14% | 59.674,00 |
| 08.08.2025 | 7,01 | 7,10 | 6,91 | 6,92 | -1,56% | 18.798,00 |
| 07.08.2025 | 7,00 | 7,11 | 6,92 | 7,03 | -0,71% | 27.882,00 |
| 06.08.2025 | 7,04 | 7,20 | 7,04 | 7,08 | 0,57% | 30.140,00 |
| 05.08.2025 | 6,86 | 7,06 | 6,81 | 7,04 | 2,62% | 49.205,00 |
| 04.08.2025 | 6,84 | 6,98 | 6,84 | 6,86 | -1,15% | 46.817,00 |
| 01.08.2025 | 6,86 | 6,99 | 6,76 | 6,94 | -0,14% | 27.155,00 |
| 31.07.2025 | 6,87 | 6,99 | 6,85 | 6,95 | 0,14% | 23.225,00 |
| 30.07.2025 | 6,99 | 6,99 | 6,92 | 6,94 | -0,57% | 32.574,00 |
| 29.07.2025 | 6,96 | 7,01 | 6,93 | 6,98 | -0,14% | 31.597,00 |
| 28.07.2025 | 7,02 | 7,02 | 6,89 | 6,99 | -0,29% | 48.241,00 |
| 25.07.2025 | 7,07 | 7,11 | 7,01 | 7,01 | -0,99% | 26.714,00 |
| 24.07.2025 | 7,04 | 7,15 | 7,04 | 7,08 | -0,56% | 23.990,00 |
| 23.07.2025 | 7,10 | 7,16 | 7,05 | 7,12 | 0,28% | 30.546,00 |
| 22.07.2025 | 7,14 | 7,19 | 7,01 | 7,10 | -0,56% | 54.597,00 |
| 21.07.2025 | 7,22 | 7,27 | 7,12 | 7,14 | -1,52% | 59.051,00 |
| 18.07.2025 | 7,35 | 7,46 | 7,23 | 7,25 | -0,68% | 35.996,00 |
| 17.07.2025 | 7,18 | 7,43 | 7,09 | 7,30 | 1,11% | 65.678,00 |
| 16.07.2025 | 7,49 | 7,49 | 7,22 | 7,22 | -2,43% | 51.097,00 |
| 15.07.2025 | 7,46 | 7,60 | 7,32 | 7,40 | -0,80% | 99.794,00 |
| 14.07.2025 | 7,02 | 7,59 | 7,00 | 7,46 | 7,18% | 332.716,00 |
| 11.07.2025 | 6,84 | 7,04 | 6,84 | 6,96 | 1,02% | 24.600,00 |
| 10.07.2025 | 6,92 | 6,97 | 6,86 | 6,89 | -0,86% | 44.760,00 |
| 09.07.2025 | 6,99 | 7,08 | 6,89 | 6,95 | -1,28% | 42.949,00 |
| 08.07.2025 | 6,90 | 7,13 | 6,90 | 7,04 | 1,15% | 81.423,00 |
| 07.07.2025 | 6,81 | 7,21 | 6,79 | 6,96 | 1,46% | 103.154,00 |
| 03.07.2025 | 6,69 | 6,96 | 6,65 | 6,86 | 2,39% | 122.081,00 |
| 02.07.2025 | 6,50 | 6,84 | 6,45 | 6,70 | 7,03% | 132.282,00 |
| 01.07.2025 | 6,23 | 6,32 | 6,16 | 6,26 | 0,00% | 74.015,00 |
| 30.06.2025 | 6,33 | 6,39 | 6,16 | 6,26 | -2,03% | 58.245,00 |
| 27.06.2025 | 6,47 | 6,50 | 6,26 | 6,39 | -1,69% | 34.709,00 |
| 26.06.2025 | 6,39 | 6,54 | 6,32 | 6,50 | 2,20% | 48.427,00 |
| 25.06.2025 | 6,67 | 6,67 | 6,36 | 6,36 | -3,49% | 55.699,00 |
| 24.06.2025 | 6,55 | 6,75 | 6,54 | 6,59 | -1,35% | 34.586,00 |
| 23.06.2025 | 6,64 | 6,72 | 6,60 | 6,68 | 0,60% | 70.672,00 |
| 20.06.2025 | 6,87 | 6,91 | 6,63 | 6,64 | -2,35% | 32.746,00 |
| 18.06.2025 | 7,01 | 7,01 | 6,76 | 6,80 | -1,88% | 43.756,00 |
| 17.06.2025 | 6,71 | 6,97 | 6,62 | 6,93 | 4,68% | 75.930,00 |
| 16.06.2025 | 6,61 | 6,80 | 6,54 | 6,62 | 0,30% | 66.759,00 |
| 13.06.2025 | 6,65 | 6,70 | 6,54 | 6,60 | -0,60% | 56.710,00 |
| 12.06.2025 | 6,58 | 6,64 | 6,55 | 6,64 | 0,68% | 23.819,00 |
| 11.06.2025 | 6,50 | 6,60 | 6,47 | 6,60 | 1,93% | 44.534,00 |
| 10.06.2025 | 6,44 | 6,53 | 6,35 | 6,47 | 1,09% | 56.986,00 |
| 09.06.2025 | 6,42 | 6,54 | 6,29 | 6,40 | -0,31% | 47.101,00 |
| 06.06.2025 | 6,67 | 6,68 | 6,39 | 6,42 | -1,68% | 35.272,00 |
| 05.06.2025 | 6,37 | 6,59 | 6,36 | 6,53 | 3,49% | 45.868,00 |
| 04.06.2025 | 6,40 | 6,51 | 6,28 | 6,31 | -1,25% | 38.029,00 |
| 03.06.2025 | 6,40 | 6,50 | 6,31 | 6,39 | 0,47% | 60.709,00 |
| 02.06.2025 | 6,40 | 6,53 | 6,34 | 6,36 | -0,31% | 91.490,00 |
| 30.05.2025 | 6,30 | 6,39 | 6,28 | 6,38 | 1,43% | 28.045,00 |
| 29.05.2025 | 6,28 | 6,34 | 6,21 | 6,29 | -0,47% | 71.968,00 |
| 28.05.2025 | 6,27 | 6,35 | 6,27 | 6,32 | 0,32% | 50.217,00 |
| 27.05.2025 | 6,44 | 6,48 | 6,27 | 6,30 | 0,00% | 55.161,00 |
| 23.05.2025 | 6,45 | 6,45 | 6,24 | 6,30 | -2,78% | 51.899,00 |
| 22.05.2025 | 6,54 | 6,54 | 6,40 | 6,48 | -0,46% | 74.391,00 |
| 21.05.2025 | 6,30 | 6,70 | 6,23 | 6,51 | -5,24% | 166.465,00 |