Echtzeit-Aktienkurs Natural Resource Partners LP
Bid:
Ask:
Aktienkurse zur Natural Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,19 | 18,31 | 16,50 | 17,69 | 0,43% | - |
| 25.02.2021 | 17,74 | 18,90 | 17,51 | 17,62 | 1,62% | - |
| 24.02.2021 | 17,47 | 18,27 | 16,90 | 17,34 | -1,39% | - |
| 23.02.2021 | 18,03 | 19,21 | 16,75 | 17,58 | 0,72% | - |
| 22.02.2021 | 17,46 | 17,46 | 17,46 | 17,46 | 1,13% | - |
| 19.02.2021 | 17,48 | 18,71 | 16,53 | 17,26 | -5,97% | - |
| 18.02.2021 | 19,02 | 19,92 | 17,84 | 18,36 | -2,55% | - |
| 17.02.2021 | 18,86 | 19,95 | 18,26 | 18,84 | -0,45% | - |
| 16.02.2021 | 17,97 | 19,92 | 17,64 | 18,92 | 8,67% | - |
| 12.02.2021 | 17,53 | 18,11 | 17,13 | 17,41 | 0,32% | - |
| 11.02.2021 | 17,92 | 18,40 | 16,84 | 17,36 | -0,09% | - |
| 10.02.2021 | 17,60 | 18,20 | 17,37 | 17,37 | -3,04% | - |
| 09.02.2021 | 17,85 | 17,95 | 17,31 | 17,92 | 2,72% | - |
| 08.02.2021 | 18,20 | 18,20 | 17,44 | 17,44 | 0,52% | - |
| 05.02.2021 | 17,97 | 18,69 | 17,35 | 17,35 | -1,06% | - |
| 04.02.2021 | 17,28 | 17,68 | 16,88 | 17,54 | -0,65% | - |
| 03.02.2021 | 17,18 | 18,53 | 16,82 | 17,65 | 4,97% | - |
| 02.02.2021 | 16,65 | 17,18 | 16,36 | 16,82 | 6,53% | - |
| 01.02.2021 | 16,12 | 17,19 | 15,56 | 15,79 | 1,38% | - |
| 29.01.2021 | 15,32 | 16,68 | 15,32 | 15,57 | -0,16% | - |
| 28.01.2021 | 15,48 | 16,10 | 15,01 | 15,60 | 2,30% | - |
| 27.01.2021 | 15,50 | 15,63 | 15,25 | 15,25 | -0,97% | - |
| 26.01.2021 | 15,16 | 15,59 | 15,11 | 15,40 | 0,92% | - |
| 25.01.2021 | 15,26 | 15,26 | 14,75 | 15,26 | 0,56% | - |
| 22.01.2021 | 15,92 | 16,43 | 14,64 | 15,17 | -6,50% | - |
| 21.01.2021 | 16,23 | 16,64 | 15,59 | 16,23 | -0,43% | - |
| 20.01.2021 | 16,77 | 16,84 | 16,17 | 16,30 | -0,52% | - |
| 19.01.2021 | 16,23 | 16,90 | 15,74 | 16,38 | 3,47% | - |
| 15.01.2021 | 16,23 | 16,38 | 14,98 | 15,83 | -3,03% | - |
| 14.01.2021 | 16,53 | 16,89 | 15,86 | 16,33 | -0,21% | - |
| 13.01.2021 | 15,99 | 16,36 | 15,96 | 16,36 | 0,86% | - |
| 12.01.2021 | 14,88 | 16,22 | 14,87 | 16,22 | 5,60% | - |
| 11.01.2021 | 16,11 | 16,11 | 15,12 | 15,36 | 1,22% | - |
| 08.01.2021 | 15,10 | 15,59 | 14,64 | 15,18 | 4,26% | - |
| 07.01.2021 | 15,64 | 15,64 | 14,53 | 14,56 | -4,24% | - |
| 06.01.2021 | 15,05 | 15,67 | 14,48 | 15,20 | 5,37% | - |
| 05.01.2021 | 14,55 | 14,89 | 14,09 | 14,43 | 2,67% | - |
| 04.01.2021 | 14,71 | 14,74 | 14,02 | 14,05 | 2,63% | - |
| 31.12.2020 | 13,60 | 14,02 | 13,25 | 13,69 | 0,26% | - |
| 30.12.2020 | 13,34 | 14,00 | 13,28 | 13,66 | -0,65% | - |
| 29.12.2020 | 13,68 | 14,08 | 13,29 | 13,75 | -2,72% | - |
| 28.12.2020 | 13,61 | 14,49 | 13,61 | 14,13 | -11,69% | - |
| 24.12.2020 | 14,87 | 16,00 | 13,76 | 16,00 | 15,11% | - |
| 23.12.2020 | 13,83 | 14,23 | 13,82 | 13,90 | 0,65% | - |
| 22.12.2020 | 14,04 | 14,49 | 13,48 | 13,81 | -2,81% | - |
| 21.12.2020 | 14,21 | 14,21 | 14,21 | 14,21 | -4,47% | - |
| 18.12.2020 | 15,02 | 15,02 | 14,11 | 14,88 | 0,30% | - |
| 17.12.2020 | 14,87 | 15,38 | 14,48 | 14,83 | -0,70% | - |
| 16.12.2020 | 15,29 | 15,38 | 14,52 | 14,94 | 0,10% | - |
| 15.12.2020 | 14,19 | 15,50 | 14,19 | 14,92 | -1,13% | - |
| 14.12.2020 | 15,12 | 15,52 | 14,58 | 15,09 | -2,55% | - |
| 11.12.2020 | 15,38 | 15,89 | 15,07 | 15,49 | -1,99% | - |
| 10.12.2020 | 15,01 | 15,83 | 14,54 | 15,80 | 6,40% | - |
| 09.12.2020 | 14,82 | 14,93 | 14,43 | 14,85 | 0,58% | - |
| 08.12.2020 | 14,45 | 15,00 | 14,27 | 14,77 | 1,62% | - |
| 07.12.2020 | 14,23 | 14,53 | 14,16 | 14,53 | -0,75% | - |
| 04.12.2020 | 14,16 | 15,38 | 13,86 | 14,64 | 4,31% | - |
| 03.12.2020 | 14,15 | 14,46 | 13,81 | 14,04 | -3,17% | - |
| 02.12.2020 | 14,17 | 14,53 | 14,17 | 14,50 | 4,13% | - |
| 01.12.2020 | 14,07 | 14,45 | 13,58 | 13,92 | -0,54% | - |
| 30.11.2020 | 14,17 | 14,53 | 13,63 | 14,00 | -1,89% | - |
| 27.11.2020 | 15,08 | 15,08 | 13,88 | 14,27 | -0,80% | - |
| 25.11.2020 | 13,54 | 14,38 | 13,54 | 14,38 | -3,43% | - |
| 24.11.2020 | 14,96 | 15,46 | 14,53 | 14,89 | 0,07% | - |
| 23.11.2020 | 14,69 | 15,39 | 14,28 | 14,88 | 2,76% | - |
| 20.11.2020 | 14,09 | 14,74 | 14,09 | 14,48 | -0,38% | - |
| 19.11.2020 | 14,42 | 14,71 | 13,28 | 14,54 | -5,06% | - |
| 18.11.2020 | 16,53 | 16,53 | 14,88 | 15,31 | -9,73% | - |
| 17.11.2020 | 16,33 | 17,57 | 16,00 | 16,96 | 6,10% | - |
| 16.11.2020 | 15,42 | 16,02 | 15,03 | 15,99 | 4,24% | - |
| 13.11.2020 | 14,95 | 15,75 | 14,73 | 15,34 | 6,01% | - |
| 12.11.2020 | 13,46 | 14,96 | 13,46 | 14,47 | 0,91% | - |
| 11.11.2020 | 13,51 | 14,72 | 13,03 | 14,34 | 8,64% | - |
| 10.11.2020 | 13,72 | 14,19 | 12,66 | 13,20 | 0,08% | - |
| 09.11.2020 | 13,78 | 13,78 | 12,71 | 13,19 | -1,24% | - |
| 06.11.2020 | 11,28 | 13,93 | 11,28 | 13,35 | 0,45% | - |
| 05.11.2020 | 13,11 | 13,76 | 12,67 | 13,29 | 3,87% | - |
| 04.11.2020 | 12,51 | 13,17 | 12,01 | 12,80 | -0,43% | - |
| 03.11.2020 | 12,56 | 13,12 | 12,05 | 12,85 | 1,26% | - |
| 02.11.2020 | 12,76 | 13,45 | 12,39 | 12,69 | 2,71% | - |
| 30.10.2020 | 12,52 | 12,85 | 12,10 | 12,36 | -2,02% | - |
| 29.10.2020 | 12,06 | 12,88 | 12,06 | 12,61 | 3,62% | - |
| 28.10.2020 | 12,38 | 12,49 | 11,93 | 12,17 | -7,10% | - |
| 27.10.2020 | 12,37 | 13,41 | 11,72 | 13,10 | 4,51% | - |
| 26.10.2020 | 12,26 | 12,59 | 12,26 | 12,54 | 1,25% | - |
| 23.10.2020 | 12,05 | 12,64 | 11,97 | 12,38 | 3,30% | - |
| 22.10.2020 | 12,52 | 12,62 | 11,64 | 11,99 | -2,76% | - |
| 21.10.2020 | 11,88 | 12,67 | 11,88 | 12,33 | 2,88% | - |
| 20.10.2020 | 12,53 | 12,55 | 11,79 | 11,98 | -2,76% | - |
| 19.10.2020 | 12,11 | 12,32 | 11,90 | 12,32 | 1,44% | - |
| 16.10.2020 | 11,71 | 12,40 | 11,71 | 12,15 | -1,42% | - |
| 15.10.2020 | 12,02 | 12,37 | 11,40 | 12,32 | 5,89% | - |
| 14.10.2020 | 12,34 | 12,34 | 11,37 | 11,64 | 0,17% | - |
| 13.10.2020 | 12,34 | 12,34 | 11,40 | 11,62 | -1,82% | - |
| 12.10.2020 | 0,00 | 12,54 | 0,00 | 11,83 | 1,02% | - |
| 09.10.2020 | 11,76 | 12,54 | 11,39 | 11,71 | -1,68% | - |
| 08.10.2020 | 11,57 | 12,07 | 10,99 | 11,91 | 1,58% | - |
| 07.10.2020 | 11,05 | 11,73 | 11,05 | 11,73 | -1,35% | - |
| 06.10.2020 | 12,57 | 12,57 | 11,52 | 11,89 | -0,71% | - |
| 05.10.2020 | 11,90 | 12,16 | 11,79 | 11,97 | -0,04% | - |