6,840$
2,09%
Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,69 | 6,96 | 6,65 | 6,86 | 2,39% | 122.081,00 |
| 02.07.2025 | 6,50 | 6,84 | 6,45 | 6,70 | 7,03% | 132.282,00 |
| 01.07.2025 | 6,23 | 6,32 | 6,16 | 6,26 | 0,00% | 74.015,00 |
| 30.06.2025 | 6,33 | 6,39 | 6,16 | 6,26 | -2,03% | 58.245,00 |
| 27.06.2025 | 6,50 | 6,50 | 6,26 | 6,39 | -1,69% | 34.809,00 |
| 26.06.2025 | 6,39 | 6,54 | 6,32 | 6,50 | 2,20% | 48.427,00 |
| 25.06.2025 | 6,67 | 6,67 | 6,36 | 6,36 | -3,49% | 55.699,00 |
| 24.06.2025 | 6,55 | 6,75 | 6,54 | 6,59 | -1,35% | 34.586,00 |
| 23.06.2025 | 6,64 | 6,72 | 6,60 | 6,68 | 0,60% | 70.672,00 |
| 20.06.2025 | 6,84 | 6,91 | 6,63 | 6,64 | -2,35% | 32.766,00 |
| 18.06.2025 | 7,01 | 7,01 | 6,76 | 6,80 | -1,88% | 43.756,00 |
| 17.06.2025 | 6,71 | 6,97 | 6,62 | 6,93 | 4,68% | 75.930,00 |
| 16.06.2025 | 6,61 | 6,80 | 6,54 | 6,62 | 0,30% | 66.759,00 |
| 13.06.2025 | 6,65 | 6,70 | 6,54 | 6,60 | -0,60% | 56.710,00 |
| 12.06.2025 | 6,58 | 6,64 | 6,54 | 6,64 | 0,68% | 23.819,00 |
| 11.06.2025 | 6,50 | 6,60 | 6,47 | 6,60 | 1,93% | 44.534,00 |
| 10.06.2025 | 6,44 | 6,53 | 6,35 | 6,47 | 1,09% | 56.986,00 |
| 09.06.2025 | 6,42 | 6,54 | 6,29 | 6,40 | -0,31% | 47.101,00 |
| 06.06.2025 | 6,60 | 6,68 | 6,39 | 6,42 | -1,68% | 35.323,00 |
| 05.06.2025 | 6,37 | 6,59 | 6,36 | 6,53 | 3,49% | 45.868,00 |
| 04.06.2025 | 6,40 | 6,51 | 6,28 | 6,31 | -1,25% | 38.029,00 |
| 03.06.2025 | 6,40 | 6,50 | 6,31 | 6,39 | 0,47% | 60.709,00 |
| 02.06.2025 | 6,40 | 6,53 | 6,34 | 6,36 | -0,31% | 91.490,00 |
| 30.05.2025 | 6,30 | 6,39 | 6,28 | 6,38 | 1,43% | 28.355,00 |
| 29.05.2025 | 6,28 | 6,34 | 6,21 | 6,29 | -0,47% | 71.968,00 |
| 28.05.2025 | 6,27 | 6,35 | 6,27 | 6,32 | 0,32% | 50.217,00 |
| 27.05.2025 | 6,44 | 6,48 | 6,27 | 6,30 | 0,00% | 55.161,00 |
| 23.05.2025 | 6,45 | 6,45 | 6,24 | 6,30 | -2,78% | 51.899,00 |
| 22.05.2025 | 6,54 | 6,54 | 6,40 | 6,48 | -0,46% | 74.391,00 |
| 21.05.2025 | 6,30 | 6,70 | 6,23 | 6,51 | -5,24% | 166.465,00 |
| 20.05.2025 | 6,77 | 6,87 | 6,61 | 6,87 | 2,84% | 68.715,00 |
| 19.05.2025 | 6,50 | 6,74 | 6,36 | 6,68 | 2,30% | 61.360,00 |
| 16.05.2025 | 6,61 | 6,68 | 6,52 | 6,53 | -1,21% | 39.844,00 |
| 15.05.2025 | 6,67 | 6,68 | 6,53 | 6,61 | -0,15% | 31.856,00 |
| 14.05.2025 | 6,59 | 6,80 | 6,49 | 6,62 | -0,30% | 25.149,00 |
| 13.05.2025 | 6,81 | 6,81 | 6,64 | 6,64 | -1,04% | 46.630,00 |
| 12.05.2025 | 6,81 | 6,82 | 6,70 | 6,71 | 0,45% | 39.588,00 |
| 09.05.2025 | 6,71 | 6,72 | 6,58 | 6,68 | 0,60% | 41.363,00 |
| 08.05.2025 | 6,70 | 6,90 | 6,62 | 6,64 | 0,15% | 78.700,00 |
| 07.05.2025 | 6,47 | 6,69 | 6,35 | 6,63 | 4,08% | 129.099,00 |
| 06.05.2025 | 6,51 | 6,51 | 6,32 | 6,37 | -0,16% | 25.356,00 |
| 05.05.2025 | 6,46 | 6,52 | 6,35 | 6,38 | -1,85% | 33.777,00 |
| 02.05.2025 | 6,57 | 6,64 | 6,49 | 6,50 | -0,61% | 72.211,00 |
| 01.05.2025 | 6,49 | 6,63 | 6,43 | 6,54 | 0,77% | 50.654,00 |
| 30.04.2025 | 6,43 | 6,50 | 6,37 | 6,49 | 0,62% | 25.903,00 |
| 29.04.2025 | 6,36 | 6,50 | 6,32 | 6,45 | 0,31% | 19.089,00 |
| 28.04.2025 | 6,54 | 6,54 | 6,36 | 6,43 | -1,08% | 45.331,00 |
| 25.04.2025 | 6,40 | 6,56 | 6,23 | 6,50 | 1,09% | 42.880,00 |
| 24.04.2025 | 6,35 | 6,48 | 6,20 | 6,43 | 1,42% | 101.336,00 |
| 23.04.2025 | 6,47 | 6,59 | 6,29 | 6,34 | -0,16% | 41.188,00 |
| 22.04.2025 | 6,31 | 6,58 | 6,31 | 6,35 | 0,16% | 35.842,00 |
| 21.04.2025 | 6,42 | 6,49 | 6,28 | 6,34 | -1,09% | 63.384,00 |
| 17.04.2025 | 6,20 | 6,46 | 6,20 | 6,41 | 3,55% | 48.166,00 |
| 16.04.2025 | 6,45 | 6,45 | 6,19 | 6,19 | -4,03% | 40.205,00 |
| 15.04.2025 | 6,48 | 6,48 | 6,29 | 6,45 | 1,42% | 49.967,00 |
| 14.04.2025 | 6,44 | 6,49 | 6,27 | 6,36 | 1,44% | 49.883,00 |
| 11.04.2025 | 6,21 | 6,38 | 6,06 | 6,27 | 1,62% | 81.856,00 |
| 10.04.2025 | 6,40 | 6,40 | 6,06 | 6,17 | -4,93% | 86.773,00 |
| 09.04.2025 | 6,27 | 6,60 | 5,45 | 6,49 | 2,69% | 324.240,00 |
| 08.04.2025 | 6,42 | 6,42 | 6,14 | 6,32 | 1,77% | 120.248,00 |
| 07.04.2025 | 6,29 | 6,50 | 6,04 | 6,21 | -4,46% | 199.636,00 |
| 04.04.2025 | 6,78 | 6,83 | 6,32 | 6,50 | -7,93% | 161.226,00 |
| 03.04.2025 | 7,25 | 7,35 | 7,04 | 7,06 | -7,11% | 207.282,00 |
| 02.04.2025 | 7,56 | 7,67 | 7,27 | 7,60 | -0,13% | 135.843,00 |
| 01.04.2025 | 7,20 | 7,72 | 7,10 | 7,61 | 9,03% | 355.134,00 |
| 31.03.2025 | 6,70 | 6,98 | 6,69 | 6,98 | 4,80% | 135.296,00 |
| 28.03.2025 | 6,80 | 6,80 | 6,53 | 6,66 | -1,77% | 85.635,00 |
| 27.03.2025 | 6,71 | 6,78 | 6,63 | 6,78 | 0,59% | 45.933,00 |
| 26.03.2025 | 6,44 | 6,84 | 6,44 | 6,74 | 5,81% | 129.347,00 |
| 25.03.2025 | 6,32 | 6,45 | 6,25 | 6,37 | 2,08% | 61.309,00 |
| 24.03.2025 | 6,12 | 6,42 | 6,12 | 6,24 | 2,13% | 157.937,00 |
| 21.03.2025 | 6,17 | 6,27 | 6,10 | 6,11 | -3,32% | 113.444,00 |
| 20.03.2025 | 6,10 | 6,41 | 6,01 | 6,32 | 12,26% | 231.694,00 |
| 19.03.2025 | 5,50 | 5,67 | 5,48 | 5,63 | 1,26% | 64.241,00 |
| 18.03.2025 | 5,46 | 5,58 | 5,45 | 5,56 | 0,54% | 35.536,00 |
| 17.03.2025 | 5,45 | 5,55 | 5,45 | 5,53 | 1,84% | 14.510,00 |
| 14.03.2025 | 5,41 | 5,57 | 5,39 | 5,43 | 0,56% | 47.551,00 |
| 13.03.2025 | 5,45 | 5,50 | 5,35 | 5,40 | -1,10% | 24.828,00 |
| 12.03.2025 | 5,51 | 5,58 | 5,40 | 5,46 | 0,18% | 27.895,00 |
| 11.03.2025 | 5,66 | 5,72 | 5,41 | 5,45 | -3,54% | 25.792,00 |
| 10.03.2025 | 5,61 | 5,79 | 5,61 | 5,65 | -1,05% | 56.752,00 |
| 07.03.2025 | 5,61 | 5,78 | 5,57 | 5,71 | 2,88% | 84.311,00 |
| 06.03.2025 | 5,45 | 5,65 | 5,45 | 5,55 | 0,18% | 29.445,00 |
| 05.03.2025 | 5,52 | 5,64 | 5,44 | 5,54 | -0,54% | 69.970,00 |
| 04.03.2025 | 5,53 | 5,67 | 5,39 | 5,57 | 0,36% | 52.552,00 |
| 03.03.2025 | 5,50 | 5,80 | 5,49 | 5,55 | -0,72% | 72.331,00 |
| 28.02.2025 | 5,46 | 5,64 | 5,30 | 5,59 | 3,14% | 72.569,00 |
| 27.02.2025 | 5,33 | 5,46 | 5,30 | 5,42 | 1,69% | 43.315,00 |
| 26.02.2025 | 5,32 | 5,52 | 5,29 | 5,33 | -0,56% | 57.716,00 |
| 25.02.2025 | 5,31 | 5,57 | 5,29 | 5,36 | -0,56% | 58.872,00 |
| 24.02.2025 | 5,41 | 5,43 | 5,29 | 5,39 | 0,00% | 42.832,00 |
| 21.02.2025 | 5,55 | 5,56 | 5,37 | 5,39 | -2,88% | 99.310,00 |
| 20.02.2025 | 5,50 | 5,60 | 5,41 | 5,55 | 2,78% | 39.799,00 |
| 19.02.2025 | 5,53 | 5,53 | 5,31 | 5,40 | -0,92% | 49.820,00 |
| 18.02.2025 | 5,59 | 5,70 | 5,45 | 5,45 | -1,80% | 46.917,00 |
| 14.02.2025 | 5,82 | 5,82 | 5,51 | 5,55 | -3,48% | 30.234,00 |
| 13.02.2025 | 5,63 | 5,81 | 5,59 | 5,75 | 1,59% | 38.465,00 |
| 12.02.2025 | 5,74 | 5,77 | 5,61 | 5,66 | -1,22% | 36.090,00 |
| 11.02.2025 | 5,70 | 5,80 | 5,67 | 5,73 | 0,17% | 27.195,00 |
| 10.02.2025 | 5,57 | 5,80 | 5,53 | 5,72 | 3,81% | 42.433,00 |