101,830$
-0,89%
Echtzeit-Aktienkurs Natural Resource Partners LP
Bid:
Ask:
Aktienkurse zur Natural Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 102,75 | 104,00 | 100,10 | 101,83 | -0,89% | 61.395,00 |
| 21.05.2026 | 102,06 | 104,30 | 101,47 | 102,74 | 0,23% | 58.001,00 |
| 20.05.2026 | 101,91 | 103,88 | 101,40 | 102,50 | 0,00% | 41.203,00 |
| 19.05.2026 | 106,26 | 106,50 | 102,26 | 102,50 | -3,65% | 30.656,00 |
| 18.05.2026 | 106,34 | 109,00 | 106,21 | 106,38 | -0,49% | 27.444,00 |
| 15.05.2026 | 107,20 | 107,49 | 106,50 | 106,90 | -0,28% | 22.785,00 |
| 14.05.2026 | 108,25 | 108,25 | 106,50 | 107,20 | 0,07% | 19.685,00 |
| 13.05.2026 | 108,00 | 108,76 | 105,59 | 107,13 | -0,81% | 27.551,00 |
| 12.05.2026 | 111,36 | 112,98 | 107,51 | 108,01 | -1,92% | 34.354,00 |
| 11.05.2026 | 110,93 | 113,25 | 109,91 | 110,12 | -1,23% | 26.063,00 |
| 08.05.2026 | 114,10 | 116,26 | 111,02 | 111,49 | -1,56% | 17.831,00 |
| 07.05.2026 | 113,60 | 114,99 | 107,00 | 113,26 | -1,70% | 114.519,00 |
| 06.05.2026 | 111,90 | 117,00 | 105,46 | 115,22 | -2,26% | 121.340,00 |
| 05.05.2026 | 117,87 | 119,80 | 117,41 | 117,88 | -0,59% | 22.427,00 |
| 04.05.2026 | 119,42 | 119,73 | 117,82 | 118,58 | -0,17% | 19.771,00 |
| 01.05.2026 | 117,08 | 119,69 | 117,08 | 118,78 | 0,52% | 15.038,00 |
| 30.04.2026 | 116,75 | 118,39 | 116,75 | 118,16 | 0,99% | 18.456,00 |
| 29.04.2026 | 117,23 | 118,72 | 116,75 | 117,00 | -0,11% | 11.733,00 |
| 28.04.2026 | 116,60 | 117,70 | 115,94 | 117,13 | 0,14% | 21.485,00 |
| 27.04.2026 | 115,03 | 117,48 | 114,49 | 116,97 | 1,58% | 17.943,00 |
| 24.04.2026 | 115,35 | 117,32 | 114,16 | 115,15 | 0,13% | 16.575,00 |
| 23.04.2026 | 115,93 | 116,52 | 114,95 | 115,00 | -0,86% | 8.868,00 |
| 22.04.2026 | 114,70 | 117,19 | 114,70 | 116,00 | 0,24% | 7.323,00 |
| 21.04.2026 | 117,65 | 117,65 | 114,49 | 115,72 | 0,32% | 12.563,00 |
| 20.04.2026 | 114,25 | 116,66 | 114,25 | 115,35 | 1,04% | 32.962,00 |
| 17.04.2026 | 116,00 | 117,69 | 114,16 | 114,16 | -1,87% | 32.996,00 |
| 16.04.2026 | 115,01 | 117,80 | 115,00 | 116,34 | -0,34% | 17.572,00 |
| 15.04.2026 | 114,88 | 117,50 | 114,88 | 116,74 | 0,79% | 8.823,00 |
| 14.04.2026 | 119,21 | 119,77 | 115,35 | 115,82 | -2,12% | 44.882,00 |
| 13.04.2026 | 120,50 | 121,00 | 118,03 | 118,33 | -0,98% | 44.268,00 |
| 10.04.2026 | 120,00 | 122,78 | 119,50 | 119,50 | 0,01% | 6.301,00 |
| 09.04.2026 | 119,95 | 120,63 | 119,24 | 119,49 | -1,05% | 33.061,00 |
| 08.04.2026 | 122,51 | 122,51 | 119,55 | 120,76 | -1,02% | 17.414,00 |
| 07.04.2026 | 122,46 | 124,59 | 121,22 | 122,00 | 0,00% | 7.955,00 |
| 06.04.2026 | 121,22 | 124,29 | 120,19 | 122,00 | -0,40% | 17.194,00 |
| 02.04.2026 | 122,15 | 123,00 | 121,00 | 122,49 | 2,24% | 9.693,00 |
| 01.04.2026 | 119,56 | 121,00 | 118,02 | 119,81 | -0,98% | 20.366,00 |
| 31.03.2026 | 120,68 | 122,00 | 120,00 | 121,00 | -1,26% | 15.654,00 |
| 30.03.2026 | 125,54 | 126,00 | 118,00 | 122,55 | -1,57% | 46.417,00 |
| 27.03.2026 | 125,65 | 128,00 | 124,00 | 124,50 | -0,45% | 8.961,00 |
| 26.03.2026 | 123,10 | 127,99 | 123,10 | 125,06 | 0,05% | 9.487,00 |
| 25.03.2026 | 126,98 | 127,20 | 124,87 | 125,00 | -0,32% | 12.484,00 |
| 24.03.2026 | 122,00 | 127,98 | 121,51 | 125,40 | 3,19% | 41.483,00 |
| 23.03.2026 | 123,27 | 124,93 | 120,86 | 121,52 | -0,95% | 33.320,00 |
| 20.03.2026 | 124,95 | 125,10 | 121,00 | 122,69 | -0,09% | 48.649,00 |
| 19.03.2026 | 119,54 | 124,72 | 118,59 | 122,80 | 4,15% | 38.123,00 |
| 18.03.2026 | 118,00 | 119,41 | 117,35 | 117,91 | -0,30% | 28.305,00 |
| 17.03.2026 | 119,95 | 119,95 | 116,61 | 118,27 | 1,28% | 42.859,00 |
| 16.03.2026 | 119,37 | 119,95 | 116,63 | 116,77 | -1,11% | 52.534,00 |
| 13.03.2026 | 120,24 | 120,24 | 117,62 | 118,08 | -1,11% | 21.332,00 |
| 12.03.2026 | 119,55 | 122,50 | 119,03 | 119,41 | 0,07% | 26.573,00 |
| 11.03.2026 | 118,99 | 120,56 | 118,47 | 119,33 | 1,13% | 22.466,00 |
| 10.03.2026 | 120,65 | 122,00 | 118,00 | 118,00 | -2,04% | 27.836,00 |
| 09.03.2026 | 120,57 | 122,00 | 119,00 | 120,46 | 2,34% | 47.794,00 |
| 06.03.2026 | 123,06 | 123,11 | 117,66 | 117,70 | -1,63% | 74.641,00 |
| 05.03.2026 | 120,55 | 122,59 | 119,64 | 119,65 | 0,13% | 58.436,00 |
| 04.03.2026 | 122,80 | 122,82 | 119,11 | 119,50 | -1,44% | 43.986,00 |
| 03.03.2026 | 120,18 | 122,57 | 119,76 | 121,25 | 1,69% | 48.499,00 |
| 02.03.2026 | 120,25 | 122,24 | 119,00 | 119,24 | -1,50% | 38.832,00 |
| 27.02.2026 | 125,75 | 125,75 | 111,82 | 121,05 | -1,98% | 184.634,00 |
| 26.02.2026 | 125,74 | 127,21 | 123,50 | 123,50 | 0,08% | 39.550,00 |
| 25.02.2026 | 122,94 | 125,49 | 122,06 | 123,40 | -0,13% | 51.120,00 |
| 24.02.2026 | 126,19 | 127,41 | 122,96 | 123,56 | -1,08% | 23.596,00 |
| 23.02.2026 | 126,49 | 126,86 | 122,94 | 124,91 | 1,33% | 100.356,00 |
| 20.02.2026 | 126,50 | 126,50 | 123,00 | 123,27 | 0,05% | 23.567,00 |
| 19.02.2026 | 125,39 | 127,59 | 123,21 | 123,21 | -0,02% | 15.596,00 |
| 18.02.2026 | 125,21 | 125,88 | 123,00 | 123,23 | -0,77% | 21.387,00 |
| 17.02.2026 | 125,92 | 125,92 | 122,59 | 124,18 | -0,98% | 24.771,00 |
| 13.02.2026 | 124,79 | 128,60 | 124,53 | 125,41 | 1,53% | 57.060,00 |
| 12.02.2026 | 126,00 | 126,51 | 122,54 | 123,52 | -0,23% | 27.321,00 |
| 11.02.2026 | 125,49 | 127,61 | 123,80 | 123,80 | 0,36% | 46.804,00 |
| 10.02.2026 | 124,50 | 126,00 | 121,50 | 123,36 | 0,26% | 48.389,00 |
| 09.02.2026 | 121,17 | 123,58 | 119,69 | 123,04 | 2,20% | 28.592,00 |
| 06.02.2026 | 120,00 | 120,90 | 118,46 | 120,39 | 1,36% | 32.720,00 |
| 05.02.2026 | 118,95 | 120,74 | 117,30 | 118,78 | 0,52% | 61.280,00 |
| 04.02.2026 | 119,81 | 120,71 | 115,89 | 118,16 | -0,09% | 39.287,00 |
| 03.02.2026 | 116,82 | 120,12 | 114,90 | 118,27 | 3,29% | 48.815,00 |
| 02.02.2026 | 113,50 | 115,91 | 112,81 | 114,50 | 0,88% | 32.275,00 |
| 30.01.2026 | 114,35 | 115,33 | 113,49 | 113,50 | -1,28% | 16.124,00 |
| 29.01.2026 | 115,65 | 116,85 | 114,25 | 114,97 | 0,63% | 30.714,00 |
| 28.01.2026 | 113,97 | 116,00 | 113,97 | 114,25 | 0,25% | 17.330,00 |
| 27.01.2026 | 113,50 | 115,00 | 113,05 | 113,97 | -0,11% | 62.523,00 |
| 26.01.2026 | 115,35 | 116,69 | 113,33 | 114,09 | -3,72% | 74.150,00 |
| 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 |