42,560$
-0,51%
Echtzeit-Aktienkurs Navios Maritime Partners LP
Bid:
Ask:
Aktienkurse zur Navios Maritime Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,67 | 43,97 | 42,55 | 42,56 | -0,51% | 102.595,00 |
| 19.12.2024 | 42,83 | 43,38 | 42,45 | 42,78 | 1,02% | 93.535,00 |
| 18.12.2024 | 43,11 | 43,58 | 42,02 | 42,35 | -1,90% | 222.603,00 |
| 17.12.2024 | 43,25 | 43,88 | 42,19 | 43,17 | -1,39% | 139.311,00 |
| 16.12.2024 | 43,43 | 44,55 | 43,05 | 43,78 | 0,07% | 196.875,00 |
| 13.12.2024 | 44,21 | 44,48 | 43,30 | 43,75 | -0,59% | 186.854,00 |
| 12.12.2024 | 44,60 | 45,41 | 43,95 | 44,01 | -2,74% | 217.723,00 |
| 11.12.2024 | 47,38 | 47,52 | 44,56 | 45,25 | -4,84% | 379.855,00 |
| 10.12.2024 | 47,51 | 48,06 | 47,01 | 47,55 | 0,04% | 215.664,00 |
| 09.12.2024 | 48,37 | 48,77 | 47,44 | 47,53 | -2,64% | 102.443,00 |
| 06.12.2024 | 49,05 | 49,48 | 48,16 | 48,82 | -0,45% | 155.975,00 |
| 05.12.2024 | 48,72 | 49,53 | 48,48 | 49,04 | 0,76% | 162.939,00 |
| 04.12.2024 | 48,30 | 48,69 | 47,35 | 48,67 | 0,62% | 159.799,00 |
| 03.12.2024 | 47,83 | 48,69 | 47,66 | 48,37 | 1,53% | 112.175,00 |
| 02.12.2024 | 48,40 | 48,81 | 47,62 | 47,64 | -1,65% | 146.150,00 |
| 29.11.2024 | 48,04 | 49,15 | 48,02 | 48,44 | 1,11% | 57.038,00 |
| 27.11.2024 | 47,49 | 47,91 | 46,86 | 47,91 | 0,67% | 149.526,00 |
| 26.11.2024 | 49,59 | 49,90 | 47,45 | 47,59 | -3,51% | 210.916,00 |
| 25.11.2024 | 51,68 | 51,75 | 49,21 | 49,32 | -4,79% | 194.227,00 |
| 22.11.2024 | 51,28 | 52,06 | 51,08 | 51,80 | -1,67% | 112.379,00 |
| 20.11.2024 | 52,61 | 53,80 | 51,79 | 52,68 | 0,90% | 142.304,00 |
| 19.11.2024 | 52,21 | 52,36 | 51,37 | 52,21 | -0,85% | 110.667,00 |
| 18.11.2024 | 52,57 | 53,43 | 52,25 | 52,66 | 1,02% | 134.309,00 |
| 15.11.2024 | 53,44 | 53,50 | 52,07 | 52,13 | -2,80% | 152.883,00 |
| 14.11.2024 | 50,20 | 53,87 | 50,10 | 53,63 | 7,41% | 304.058,00 |
| 13.11.2024 | 49,09 | 50,36 | 48,59 | 49,93 | 2,17% | 352.944,00 |
| 12.11.2024 | 51,42 | 52,03 | 48,20 | 48,87 | -5,78% | 450.631,00 |
| 11.11.2024 | 53,40 | 53,60 | 51,80 | 51,87 | -3,08% | 327.029,00 |
| 08.11.2024 | 53,45 | 53,92 | 53,25 | 53,52 | -0,17% | 107.878,00 |
| 07.11.2024 | 53,80 | 55,37 | 53,28 | 53,61 | 0,26% | 191.048,00 |
| 06.11.2024 | 52,69 | 53,82 | 52,55 | 53,47 | -0,85% | 244.190,00 |
| 05.11.2024 | 52,64 | 54,75 | 52,00 | 53,93 | 0,20% | 262.917,00 |
| 04.11.2024 | 53,43 | 55,35 | 53,34 | 53,82 | 0,73% | 203.898,00 |
| 01.11.2024 | 54,12 | 54,31 | 53,31 | 53,43 | 0,15% | 164.922,00 |
| 31.10.2024 | 53,09 | 54,41 | 52,73 | 53,35 | -0,41% | 188.602,00 |
| 30.10.2024 | 54,50 | 55,09 | 53,05 | 53,57 | -2,23% | 241.750,00 |
| 29.10.2024 | 56,23 | 56,70 | 53,67 | 54,79 | -3,20% | 316.678,00 |
| 28.10.2024 | 57,00 | 57,00 | 55,81 | 56,60 | -1,58% | 142.288,00 |
| 25.10.2024 | 57,83 | 58,03 | 57,10 | 57,51 | 0,07% | 83.447,00 |
| 24.10.2024 | 57,82 | 57,94 | 57,07 | 57,47 | 0,28% | 94.609,00 |
| 23.10.2024 | 58,17 | 58,59 | 56,50 | 57,31 | -2,48% | 206.174,00 |
| 22.10.2024 | 58,80 | 59,44 | 58,27 | 58,77 | -0,10% | 108.703,00 |
| 21.10.2024 | 58,94 | 59,43 | 57,95 | 58,83 | 0,17% | 160.813,00 |
| 18.10.2024 | 58,81 | 59,37 | 57,98 | 58,73 | 1,98% | 315.305,00 |
| 17.10.2024 | 58,46 | 58,46 | 57,02 | 57,59 | -1,39% | 103.782,00 |
| 16.10.2024 | 58,69 | 60,24 | 58,00 | 58,40 | -0,38% | 134.163,00 |
| 15.10.2024 | 58,91 | 59,00 | 57,55 | 58,62 | -1,48% | 202.954,00 |
| 14.10.2024 | 61,16 | 61,18 | 59,21 | 59,50 | -2,98% | 221.615,00 |
| 11.10.2024 | 61,04 | 61,50 | 60,22 | 61,33 | -0,33% | 111.589,00 |
| 10.10.2024 | 61,86 | 62,38 | 60,89 | 61,53 | 0,05% | 88.717,00 |
| 09.10.2024 | 62,40 | 62,87 | 61,14 | 61,50 | -1,60% | 99.012,00 |
| 08.10.2024 | 62,75 | 63,54 | 62,41 | 62,50 | -1,20% | 107.161,00 |
| 07.10.2024 | 63,33 | 63,92 | 62,44 | 63,26 | -0,11% | 96.005,00 |
| 04.10.2024 | 64,00 | 64,36 | 62,45 | 63,33 | -1,05% | 184.257,00 |
| 03.10.2024 | 64,30 | 65,49 | 63,43 | 64,00 | 0,34% | 180.755,00 |
| 02.10.2024 | 62,35 | 64,25 | 62,05 | 63,78 | 2,39% | 170.217,00 |
| 01.10.2024 | 61,99 | 62,59 | 61,40 | 62,29 | -0,54% | 89.803,00 |
| 30.09.2024 | 63,41 | 63,63 | 61,63 | 62,63 | -1,23% | 123.489,00 |
| 27.09.2024 | 63,30 | 65,89 | 63,25 | 63,41 | 0,09% | 246.308,00 |
| 26.09.2024 | 63,45 | 63,99 | 62,51 | 63,35 | 0,28% | 248.173,00 |
| 25.09.2024 | 61,70 | 63,71 | 61,33 | 63,17 | 3,19% | 405.512,00 |
| 24.09.2024 | 61,50 | 62,02 | 60,27 | 61,22 | -0,02% | 161.122,00 |
| 23.09.2024 | 57,47 | 61,50 | 57,47 | 61,23 | 7,23% | 622.349,00 |
| 20.09.2024 | 56,99 | 58,22 | 56,70 | 57,10 | -0,38% | 238.790,00 |
| 19.09.2024 | 56,66 | 57,57 | 55,45 | 57,32 | 4,85% | 379.565,00 |
| 18.09.2024 | 56,00 | 56,10 | 54,51 | 54,67 | -1,99% | 249.047,00 |
| 17.09.2024 | 56,50 | 56,75 | 55,68 | 55,78 | -1,71% | 223.052,00 |
| 16.09.2024 | 56,00 | 56,91 | 55,26 | 56,75 | 1,12% | 219.237,00 |
| 13.09.2024 | 55,50 | 56,38 | 55,00 | 56,12 | 0,79% | 290.159,00 |
| 12.09.2024 | 52,86 | 56,65 | 52,77 | 55,68 | 4,86% | 693.543,00 |
| 11.09.2024 | 51,00 | 53,64 | 50,87 | 53,10 | 3,61% | 221.938,00 |
| 10.09.2024 | 52,00 | 52,00 | 50,76 | 51,25 | -1,21% | 138.184,00 |
| 09.09.2024 | 49,96 | 52,56 | 49,73 | 51,88 | 4,28% | 215.376,00 |
| 06.09.2024 | 50,36 | 50,70 | 49,30 | 49,75 | -1,50% | 202.868,00 |
| 05.09.2024 | 51,67 | 51,92 | 50,37 | 50,51 | -2,25% | 130.358,00 |
| 04.09.2024 | 52,25 | 53,17 | 51,67 | 51,67 | -1,73% | 171.805,00 |
| 03.09.2024 | 53,25 | 53,67 | 52,25 | 52,58 | -1,92% | 188.739,00 |
| 30.08.2024 | 51,50 | 53,71 | 51,50 | 53,61 | 3,49% | 198.292,00 |
| 29.08.2024 | 51,85 | 52,73 | 51,69 | 51,80 | -0,15% | 103.308,00 |
| 28.08.2024 | 52,50 | 53,00 | 51,83 | 51,88 | -2,04% | 104.852,00 |
| 27.08.2024 | 52,50 | 53,04 | 52,39 | 52,96 | 0,17% | 110.838,00 |
| 26.08.2024 | 51,50 | 53,20 | 51,49 | 52,87 | 1,83% | 167.691,00 |
| 23.08.2024 | 51,00 | 52,17 | 50,58 | 51,92 | 0,50% | 294.662,00 |
| 22.08.2024 | 53,10 | 53,57 | 51,66 | 51,66 | -3,73% | 296.002,00 |
| 21.08.2024 | 54,91 | 55,02 | 53,29 | 53,66 | -2,28% | 236.315,00 |
| 20.08.2024 | 51,32 | 55,09 | 51,32 | 54,91 | 15,97% | 1.293.726,00 |
| 19.08.2024 | 46,14 | 47,64 | 45,87 | 47,35 | 3,25% | 300.681,00 |
| 16.08.2024 | 46,38 | 46,58 | 45,78 | 45,86 | -1,12% | 66.467,00 |
| 15.08.2024 | 46,05 | 46,62 | 45,94 | 46,38 | 1,47% | 60.857,00 |
| 14.08.2024 | 45,59 | 46,54 | 45,40 | 45,71 | 0,53% | 37.191,00 |
| 13.08.2024 | 44,84 | 45,91 | 44,84 | 45,47 | 1,07% | 65.340,00 |
| 12.08.2024 | 44,65 | 45,31 | 43,38 | 44,99 | 1,44% | 72.837,00 |
| 09.08.2024 | 44,32 | 44,80 | 44,17 | 44,35 | -0,38% | 51.640,00 |
| 08.08.2024 | 44,09 | 44,89 | 43,56 | 44,52 | 0,98% | 52.165,00 |
| 07.08.2024 | 44,06 | 44,63 | 43,60 | 44,09 | 1,01% | 52.927,00 |
| 06.08.2024 | 42,75 | 44,54 | 42,61 | 43,65 | 1,37% | 69.065,00 |
| 05.08.2024 | 41,77 | 44,10 | 40,82 | 43,06 | -4,10% | 271.739,00 |
| 02.08.2024 | 45,10 | 45,10 | 43,75 | 44,90 | -1,97% | 193.018,00 |
| 01.08.2024 | 47,00 | 47,21 | 45,39 | 45,80 | -1,97% | 107.632,00 |
| 31.07.2024 | 46,09 | 47,80 | 45,92 | 46,72 | 2,48% | 142.820,00 |