118,500$
-0,86%
Echtzeit-Aktienkurs Natural Resource Partners LP
Bid:
Ask:
Aktienkurse zur Natural Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 120,47 | 123,40 | 118,40 | 118,50 | -0,86% | 114.673,00 |
| 21.01.2026 | 115,21 | 121,25 | 115,21 | 119,53 | 0,43% | 14.648,00 |
| 20.01.2026 | 118,04 | 122,68 | 118,04 | 119,02 | 0,02% | 150.569,00 |
| 16.01.2026 | 117,51 | 121,04 | 117,50 | 119,00 | 1,39% | 72.273,00 |
| 15.01.2026 | 117,00 | 119,00 | 115,00 | 117,37 | 1,00% | 26.551,00 |
| 14.01.2026 | 114,99 | 117,57 | 114,26 | 116,21 | 1,76% | 60.115,00 |
| 13.01.2026 | 111,95 | 114,80 | 111,51 | 114,20 | 2,59% | 36.645,00 |
| 12.01.2026 | 109,90 | 111,98 | 108,89 | 111,32 | 1,78% | 43.341,00 |
| 09.01.2026 | 105,95 | 110,00 | 105,19 | 109,37 | 4,28% | 49.466,00 |
| 08.01.2026 | 105,12 | 105,38 | 103,56 | 104,88 | 0,60% | 21.649,00 |
| 07.01.2026 | 105,95 | 105,95 | 103,70 | 104,25 | -0,75% | 27.785,00 |
| 06.01.2026 | 105,30 | 106,99 | 103,69 | 105,04 | -0,68% | 46.984,00 |
| 05.01.2026 | 105,10 | 106,37 | 105,00 | 105,76 | 1,68% | 26.535,00 |
| 02.01.2026 | 105,00 | 106,00 | 103,73 | 104,01 | -0,37% | 34.767,00 |
| 31.12.2025 | 103,00 | 106,07 | 102,20 | 104,40 | 1,19% | 34.941,00 |
| 30.12.2025 | 102,13 | 104,00 | 101,81 | 103,17 | 1,34% | 31.204,00 |
| 29.12.2025 | 102,73 | 103,50 | 101,77 | 101,81 | -1,11% | 15.814,00 |
| 26.12.2025 | 103,00 | 103,51 | 102,50 | 102,95 | -0,42% | 7.959,00 |
| 24.12.2025 | 104,18 | 104,44 | 103,00 | 103,38 | -0,62% | 4.106,00 |
| 23.12.2025 | 104,00 | 104,86 | 103,72 | 104,03 | 0,17% | 6.591,00 |
| 22.12.2025 | 102,79 | 104,76 | 102,79 | 103,85 | 1,05% | 48.477,00 |
| 19.12.2025 | 103,26 | 104,05 | 102,77 | 102,77 | 0,75% | 18.349,00 |
| 18.12.2025 | 102,75 | 102,75 | 101,51 | 102,00 | 0,00% | 13.672,00 |
| 17.12.2025 | 102,90 | 103,96 | 102,00 | 102,00 | -0,15% | 19.774,00 |
| 16.12.2025 | 103,50 | 103,91 | 101,87 | 102,15 | -0,70% | 19.771,00 |
| 15.12.2025 | 104,49 | 104,50 | 102,50 | 102,87 | -1,44% | 13.336,00 |
| 12.12.2025 | 104,27 | 105,03 | 103,44 | 104,37 | 0,36% | 4.578,00 |
| 11.12.2025 | 104,00 | 105,20 | 103,83 | 104,00 | 0,45% | 24.704,00 |
| 10.12.2025 | 105,72 | 105,72 | 103,51 | 103,53 | -0,31% | 15.213,00 |
| 09.12.2025 | 104,49 | 106,01 | 103,85 | 103,85 | -0,34% | 11.433,00 |
| 08.12.2025 | 104,57 | 105,00 | 103,25 | 104,20 | -0,47% | 13.540,00 |
| 05.12.2025 | 104,71 | 105,66 | 103,80 | 104,69 | -0,20% | 21.606,00 |
| 04.12.2025 | 106,23 | 106,23 | 104,47 | 104,90 | -1,01% | 11.331,00 |
| 03.12.2025 | 105,27 | 106,00 | 104,91 | 105,97 | 0,90% | 15.114,00 |
| 02.12.2025 | 105,00 | 105,25 | 104,21 | 105,02 | 0,45% | 6.600,00 |
| 01.12.2025 | 104,50 | 105,42 | 102,59 | 104,55 | -0,59% | 33.868,00 |
| 28.11.2025 | 105,26 | 106,00 | 105,00 | 105,18 | -0,08% | 1.901,00 |
| 26.11.2025 | 103,90 | 105,80 | 102,83 | 105,26 | 1,21% | 19.452,00 |
| 25.11.2025 | 104,60 | 104,73 | 103,60 | 104,00 | -0,10% | 10.084,00 |
| 24.11.2025 | 101,99 | 104,99 | 101,20 | 104,10 | 2,19% | 26.278,00 |
| 20.11.2025 | 103,24 | 103,62 | 101,78 | 101,87 | -0,38% | 10.464,00 |
| 19.11.2025 | 102,02 | 104,00 | 101,70 | 102,26 | -0,62% | 20.636,00 |
| 18.11.2025 | 103,67 | 103,67 | 102,00 | 102,90 | -0,74% | 28.579,00 |
| 17.11.2025 | 104,18 | 104,62 | 102,81 | 103,67 | 0,11% | 30.052,00 |
| 13.11.2025 | 105,50 | 106,17 | 103,25 | 103,56 | -1,47% | 24.111,00 |
| 12.11.2025 | 105,00 | 107,40 | 104,75 | 105,10 | 0,06% | 38.269,00 |
| 11.11.2025 | 104,75 | 105,54 | 104,50 | 105,04 | -0,20% | 21.117,00 |
| 10.11.2025 | 106,50 | 107,12 | 104,59 | 105,25 | -0,24% | 40.690,00 |
| 07.11.2025 | 104,02 | 106,11 | 102,50 | 105,50 | 1,28% | 33.128,00 |
| 06.11.2025 | 106,43 | 107,00 | 103,75 | 104,17 | -0,70% | 22.831,00 |
| 05.11.2025 | 102,67 | 105,95 | 102,67 | 104,90 | 1,57% | 42.961,00 |
| 04.11.2025 | 103,55 | 105,25 | 102,06 | 103,28 | -1,52% | 36.999,00 |
| 03.11.2025 | 102,56 | 105,75 | 102,56 | 104,87 | 1,23% | 27.150,00 |
| 31.10.2025 | 102,79 | 103,60 | 102,01 | 103,60 | 0,35% | 25.840,00 |
| 30.10.2025 | 102,17 | 104,01 | 102,00 | 103,24 | 2,57% | 25.689,00 |
| 29.10.2025 | 102,52 | 103,85 | 100,65 | 100,65 | -1,73% | 13.769,00 |
| 28.10.2025 | 102,96 | 103,71 | 101,05 | 102,42 | -0,98% | 21.468,00 |
| 27.10.2025 | 103,53 | 103,53 | 102,30 | 103,43 | -0,23% | 18.602,00 |
| 24.10.2025 | 103,99 | 104,50 | 102,06 | 103,67 | 1,79% | 14.560,00 |
| 23.10.2025 | 105,80 | 105,99 | 101,85 | 101,85 | -3,51% | 27.126,00 |
| 22.10.2025 | 105,33 | 105,56 | 103,45 | 105,56 | 1,26% | 16.073,00 |
| 21.10.2025 | 105,10 | 108,00 | 103,10 | 104,25 | -1,18% | 25.075,00 |
| 20.10.2025 | 103,26 | 106,25 | 103,01 | 105,50 | 1,60% | 24.533,00 |
| 17.10.2025 | 104,00 | 104,70 | 102,59 | 103,84 | -0,93% | 25.264,00 |
| 16.10.2025 | 106,20 | 106,20 | 104,00 | 104,82 | -1,07% | 14.296,00 |
| 15.10.2025 | 107,31 | 107,70 | 105,34 | 105,95 | -1,05% | 11.171,00 |
| 14.10.2025 | 106,00 | 108,10 | 106,00 | 107,07 | 0,90% | 47.504,00 |
| 13.10.2025 | 108,37 | 108,71 | 105,50 | 106,12 | -0,81% | 15.533,00 |
| 10.10.2025 | 107,50 | 107,55 | 106,25 | 106,99 | -0,47% | 9.311,00 |
| 09.10.2025 | 109,61 | 109,61 | 107,24 | 107,50 | -0,95% | 8.944,00 |
| 08.10.2025 | 105,98 | 109,95 | 105,98 | 108,53 | 1,09% | 7.945,00 |
| 07.10.2025 | 106,99 | 108,50 | 106,00 | 107,36 | 0,34% | 10.536,00 |
| 06.10.2025 | 109,20 | 109,20 | 105,55 | 107,00 | -0,03% | 32.462,00 |
| 02.10.2025 | 106,25 | 107,94 | 106,00 | 107,03 | 0,88% | 8.933,00 |
| 01.10.2025 | 104,37 | 106,89 | 102,68 | 106,10 | 1,05% | 34.576,00 |
| 30.09.2025 | 103,01 | 105,00 | 102,57 | 105,00 | 1,44% | 32.287,00 |
| 29.09.2025 | 103,49 | 104,93 | 103,00 | 103,51 | -0,52% | 38.822,00 |
| 26.09.2025 | 103,65 | 104,17 | 103,31 | 104,05 | 0,86% | 22.529,00 |
| 25.09.2025 | 103,43 | 104,00 | 102,58 | 103,16 | 0,02% | 7.675,00 |
| 24.09.2025 | 102,50 | 103,80 | 102,20 | 103,14 | 0,69% | 7.043,00 |
| 23.09.2025 | 101,50 | 103,17 | 101,22 | 102,43 | 0,47% | 19.044,00 |
| 22.09.2025 | 101,95 | 103,28 | 100,58 | 101,95 | 0,15% | 74.317,00 |
| 19.09.2025 | 102,13 | 103,15 | 101,53 | 101,80 | 0,00% | 21.875,00 |
| 18.09.2025 | 102,00 | 102,34 | 100,94 | 101,80 | -0,48% | 22.843,00 |
| 17.09.2025 | 104,36 | 104,36 | 102,00 | 102,29 | -0,70% | 35.662,00 |
| 16.09.2025 | 103,25 | 103,51 | 101,63 | 103,01 | 0,89% | 7.360,00 |
| 15.09.2025 | 102,00 | 104,75 | 101,51 | 102,10 | 0,26% | 38.817,00 |
| 12.09.2025 | 102,70 | 102,73 | 101,00 | 101,84 | -0,87% | 14.063,00 |
| 11.09.2025 | 102,95 | 102,99 | 101,99 | 102,73 | -0,17% | 8.417,00 |
| 10.09.2025 | 101,47 | 102,91 | 101,16 | 102,91 | 1,31% | 7.452,00 |
| 09.09.2025 | 102,60 | 102,60 | 100,97 | 101,58 | 0,32% | 5.848,00 |
| 08.09.2025 | 102,57 | 104,00 | 99,14 | 101,26 | -1,16% | 33.143,00 |
| 05.09.2025 | 103,64 | 104,00 | 102,45 | 102,45 | -1,45% | 25.700,00 |
| 04.09.2025 | 103,00 | 104,25 | 103,00 | 103,96 | 0,23% | 3.665,00 |
| 03.09.2025 | 103,70 | 104,82 | 103,57 | 103,72 | 0,10% | 3.112,00 |
| 02.09.2025 | 103,50 | 104,99 | 102,80 | 103,62 | 0,06% | 14.674,00 |
| 29.08.2025 | 104,48 | 104,48 | 102,75 | 103,56 | -0,84% | 13.867,00 |
| 28.08.2025 | 102,96 | 104,44 | 102,51 | 104,44 | 0,85% | 3.379,00 |
| 27.08.2025 | 105,95 | 105,95 | 103,07 | 103,56 | 0,42% | 10.530,00 |
| 26.08.2025 | 103,37 | 103,42 | 101,94 | 103,13 | 0,61% | 10.505,00 |