50,640$
-0,98%
Echtzeit-Aktienkurs Navios Maritime Partners LP
Bid:
Ask:
Aktienkurse zur Navios Maritime Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 51,00 | 51,30 | 50,46 | 50,64 | -0,98% | 115.094,00 |
| 12.12.2025 | 51,60 | 52,18 | 51,00 | 51,14 | -0,78% | 59.602,00 |
| 11.12.2025 | 52,64 | 52,64 | 51,44 | 51,54 | -2,05% | 149.222,00 |
| 10.12.2025 | 53,60 | 53,65 | 51,99 | 52,62 | -0,68% | 96.433,00 |
| 09.12.2025 | 54,62 | 54,73 | 52,76 | 52,98 | -3,57% | 163.808,00 |
| 08.12.2025 | 55,53 | 56,19 | 54,80 | 54,94 | -1,03% | 97.379,00 |
| 05.12.2025 | 54,91 | 55,76 | 54,62 | 55,51 | 0,62% | 158.630,00 |
| 04.12.2025 | 55,81 | 56,20 | 54,95 | 55,17 | -1,15% | 49.262,00 |
| 03.12.2025 | 54,80 | 56,44 | 54,60 | 55,81 | 2,65% | 141.887,00 |
| 02.12.2025 | 53,83 | 54,61 | 53,22 | 54,37 | 1,23% | 76.699,00 |
| 01.12.2025 | 54,50 | 55,00 | 53,51 | 53,71 | -1,27% | 92.788,00 |
| 28.11.2025 | 53,50 | 54,80 | 53,50 | 54,40 | 1,89% | 149.895,00 |
| 26.11.2025 | 53,14 | 53,59 | 52,52 | 53,39 | 0,93% | 89.177,00 |
| 25.11.2025 | 53,16 | 53,55 | 52,69 | 52,90 | -0,34% | 73.107,00 |
| 24.11.2025 | 52,30 | 53,40 | 52,30 | 53,08 | 0,89% | 92.037,00 |
| 20.11.2025 | 53,15 | 54,12 | 52,36 | 52,61 | -0,59% | 119.105,00 |
| 19.11.2025 | 52,70 | 53,84 | 52,15 | 52,92 | 0,02% | 140.956,00 |
| 18.11.2025 | 53,25 | 53,45 | 50,49 | 52,91 | -0,69% | 221.594,00 |
| 17.11.2025 | 52,72 | 54,52 | 52,51 | 53,28 | 1,33% | 222.153,00 |
| 13.11.2025 | 51,90 | 53,29 | 51,90 | 52,58 | 1,23% | 119.860,00 |
| 12.11.2025 | 51,25 | 52,05 | 51,12 | 51,94 | 1,80% | 111.910,00 |
| 11.11.2025 | 50,89 | 51,36 | 50,51 | 51,02 | 1,25% | 106.123,00 |
| 10.11.2025 | 49,09 | 50,70 | 48,93 | 50,39 | 3,83% | 159.623,00 |
| 07.11.2025 | 48,83 | 49,11 | 48,10 | 48,53 | -0,82% | 102.442,00 |
| 06.11.2025 | 48,50 | 49,52 | 47,90 | 48,93 | 1,03% | 102.749,00 |
| 05.11.2025 | 48,20 | 49,30 | 47,99 | 48,43 | 0,90% | 61.403,00 |
| 04.11.2025 | 47,74 | 48,18 | 47,47 | 48,00 | -1,03% | 80.992,00 |
| 03.11.2025 | 49,19 | 49,33 | 48,50 | 48,50 | -1,30% | 54.443,00 |
| 31.10.2025 | 47,89 | 49,29 | 47,83 | 49,14 | 2,93% | 152.720,00 |
| 30.10.2025 | 47,13 | 47,81 | 47,13 | 47,74 | 1,12% | 62.846,00 |
| 29.10.2025 | 46,40 | 47,74 | 46,39 | 47,21 | 1,92% | 90.105,00 |
| 28.10.2025 | 46,37 | 46,52 | 45,66 | 46,32 | 0,43% | 55.904,00 |
| 27.10.2025 | 46,04 | 46,70 | 45,77 | 46,12 | 0,61% | 54.200,00 |
| 24.10.2025 | 46,32 | 47,00 | 45,72 | 45,84 | -1,78% | 54.400,00 |
| 23.10.2025 | 46,03 | 47,10 | 45,90 | 46,67 | 1,81% | 181.914,00 |
| 22.10.2025 | 45,00 | 46,10 | 44,67 | 45,84 | 1,87% | 109.030,00 |
| 21.10.2025 | 45,54 | 45,82 | 44,94 | 45,00 | -1,75% | 126.013,00 |
| 20.10.2025 | 45,77 | 46,17 | 45,47 | 45,80 | 0,73% | 65.108,00 |
| 17.10.2025 | 44,69 | 45,47 | 44,35 | 45,47 | 2,41% | 103.767,00 |
| 16.10.2025 | 44,40 | 45,30 | 44,27 | 44,40 | -0,09% | 56.376,00 |
| 15.10.2025 | 44,20 | 44,87 | 44,10 | 44,44 | 0,98% | 66.341,00 |
| 14.10.2025 | 44,51 | 44,51 | 43,49 | 44,01 | -2,18% | 140.546,00 |
| 13.10.2025 | 44,01 | 45,50 | 43,80 | 44,99 | 3,52% | 144.472,00 |
| 10.10.2025 | 43,95 | 45,03 | 43,02 | 43,46 | -1,09% | 146.592,00 |
| 09.10.2025 | 44,50 | 44,88 | 43,87 | 43,94 | -1,59% | 55.262,00 |
| 08.10.2025 | 44,97 | 44,97 | 44,21 | 44,65 | -0,31% | 44.205,00 |
| 07.10.2025 | 44,31 | 44,86 | 43,39 | 44,79 | 0,49% | 89.830,00 |
| 06.10.2025 | 44,83 | 44,95 | 44,25 | 44,57 | 0,52% | 95.860,00 |
| 02.10.2025 | 45,35 | 45,41 | 44,22 | 44,34 | -2,18% | 93.312,00 |
| 01.10.2025 | 44,82 | 45,90 | 44,06 | 45,33 | 0,62% | 58.962,00 |
| 30.09.2025 | 45,77 | 46,07 | 44,65 | 45,05 | -2,47% | 115.312,00 |
| 29.09.2025 | 47,55 | 47,55 | 46,02 | 46,19 | -3,29% | 142.235,00 |
| 26.09.2025 | 47,73 | 48,29 | 47,54 | 47,76 | 0,21% | 68.427,00 |
| 25.09.2025 | 48,41 | 48,41 | 47,56 | 47,66 | -1,95% | 97.133,00 |
| 24.09.2025 | 48,51 | 49,12 | 48,39 | 48,61 | 0,50% | 69.967,00 |
| 23.09.2025 | 47,94 | 48,61 | 47,53 | 48,37 | 2,20% | 96.461,00 |
| 22.09.2025 | 47,96 | 48,19 | 47,30 | 47,33 | -1,89% | 127.763,00 |
| 19.09.2025 | 49,26 | 49,26 | 48,21 | 48,24 | -1,87% | 108.863,00 |
| 18.09.2025 | 48,94 | 49,39 | 48,31 | 49,16 | 1,53% | 69.778,00 |
| 17.09.2025 | 48,12 | 48,92 | 48,00 | 48,42 | 0,14% | 94.597,00 |
| 16.09.2025 | 49,29 | 49,33 | 48,26 | 48,35 | -1,47% | 49.196,00 |
| 15.09.2025 | 48,22 | 49,59 | 48,21 | 49,07 | 2,02% | 266.503,00 |
| 12.09.2025 | 48,08 | 48,77 | 47,94 | 48,10 | 0,21% | 90.945,00 |
| 11.09.2025 | 48,12 | 48,52 | 47,11 | 48,00 | -0,25% | 70.539,00 |
| 10.09.2025 | 49,00 | 49,15 | 47,64 | 48,12 | -1,80% | 60.806,00 |
| 09.09.2025 | 49,38 | 49,50 | 48,60 | 49,00 | -0,39% | 81.859,00 |
| 08.09.2025 | 48,23 | 49,27 | 48,02 | 49,19 | 2,42% | 115.522,00 |
| 05.09.2025 | 47,86 | 48,50 | 47,69 | 48,03 | 0,21% | 97.788,00 |
| 04.09.2025 | 47,66 | 48,76 | 47,56 | 47,93 | 0,31% | 107.770,00 |
| 03.09.2025 | 46,95 | 48,03 | 46,88 | 47,78 | 1,94% | 166.586,00 |
| 02.09.2025 | 46,70 | 47,18 | 46,48 | 46,87 | 0,17% | 110.763,00 |
| 29.08.2025 | 46,86 | 47,36 | 46,23 | 46,79 | -0,36% | 88.708,00 |
| 28.08.2025 | 46,90 | 47,47 | 46,20 | 46,96 | 0,04% | 67.056,00 |
| 27.08.2025 | 47,10 | 47,38 | 46,88 | 46,94 | -0,51% | 38.389,00 |
| 26.08.2025 | 46,26 | 47,43 | 46,25 | 47,18 | 1,40% | 111.712,00 |
| 25.08.2025 | 46,80 | 46,94 | 46,26 | 46,53 | -0,60% | 77.309,00 |
| 22.08.2025 | 46,97 | 47,84 | 46,50 | 46,81 | 0,24% | 229.924,00 |
| 21.08.2025 | 47,44 | 48,09 | 46,04 | 46,70 | 4,36% | 308.592,00 |
| 20.08.2025 | 43,76 | 44,83 | 42,90 | 44,75 | 3,78% | 109.582,00 |
| 19.08.2025 | 43,79 | 43,91 | 42,89 | 43,12 | -1,60% | 55.715,00 |
| 18.08.2025 | 43,06 | 43,82 | 42,77 | 43,82 | 1,91% | 75.343,00 |
| 15.08.2025 | 43,35 | 43,68 | 43,00 | 43,00 | -0,78% | 60.620,00 |
| 14.08.2025 | 43,90 | 44,29 | 43,30 | 43,34 | -1,50% | 160.159,00 |
| 13.08.2025 | 44,40 | 44,79 | 43,78 | 44,00 | -0,34% | 124.893,00 |
| 12.08.2025 | 43,73 | 44,36 | 43,60 | 44,15 | 1,31% | 59.290,00 |
| 11.08.2025 | 44,24 | 44,28 | 43,21 | 43,58 | -1,63% | 87.464,00 |
| 08.08.2025 | 44,54 | 44,96 | 44,14 | 44,30 | 0,11% | 44.185,00 |
| 07.08.2025 | 45,00 | 45,23 | 43,89 | 44,25 | -1,56% | 92.945,00 |
| 06.08.2025 | 44,50 | 45,86 | 44,33 | 44,95 | 1,70% | 129.169,00 |
| 05.08.2025 | 44,40 | 45,08 | 43,57 | 44,20 | 0,25% | 226.149,00 |
| 04.08.2025 | 41,66 | 44,19 | 41,66 | 44,09 | 5,73% | 101.301,00 |
| 01.08.2025 | 41,13 | 41,90 | 40,80 | 41,70 | 1,63% | 93.802,00 |
| 31.07.2025 | 41,14 | 41,73 | 40,87 | 41,03 | -0,70% | 56.534,00 |
| 30.07.2025 | 42,05 | 42,22 | 40,91 | 41,32 | -2,59% | 64.699,00 |
| 29.07.2025 | 42,93 | 42,93 | 41,93 | 42,42 | -1,07% | 68.113,00 |
| 28.07.2025 | 42,84 | 42,99 | 42,47 | 42,88 | 0,16% | 44.538,00 |
| 25.07.2025 | 42,90 | 43,12 | 42,38 | 42,81 | -0,02% | 94.932,00 |
| 24.07.2025 | 42,55 | 43,33 | 42,33 | 42,82 | 1,13% | 87.116,00 |
| 23.07.2025 | 41,50 | 42,78 | 41,29 | 42,34 | 3,14% | 110.084,00 |
| 22.07.2025 | 40,46 | 41,38 | 40,21 | 41,05 | 2,62% | 79.914,00 |