10,330$
4,24%
Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,99 | 10,54 | 9,95 | 10,32 | 4,14% | 273.418,00 |
| 26.03.2026 | 9,90 | 10,69 | 9,83 | 9,91 | -1,29% | 366.394,00 |
| 25.03.2026 | 9,81 | 10,18 | 9,66 | 10,04 | 1,52% | 199.474,00 |
| 24.03.2026 | 9,63 | 9,99 | 9,63 | 9,89 | 0,00% | 239.361,00 |
| 23.03.2026 | 9,37 | 9,89 | 9,09 | 9,89 | 8,09% | 369.442,00 |
| 20.03.2026 | 9,77 | 9,95 | 8,77 | 9,15 | -10,64% | 730.366,00 |
| 19.03.2026 | 10,20 | 10,30 | 10,15 | 10,24 | -0,29% | 73.049,00 |
| 18.03.2026 | 10,15 | 10,35 | 10,03 | 10,27 | 1,38% | 77.083,00 |
| 17.03.2026 | 10,20 | 10,24 | 10,01 | 10,13 | -0,10% | 50.791,00 |
| 16.03.2026 | 10,16 | 10,25 | 10,06 | 10,14 | -0,20% | 33.456,00 |
| 13.03.2026 | 10,44 | 10,50 | 10,12 | 10,16 | -1,17% | 69.652,00 |
| 12.03.2026 | 10,51 | 10,61 | 10,25 | 10,28 | -3,02% | 71.897,00 |
| 11.03.2026 | 10,42 | 10,64 | 10,36 | 10,60 | 1,53% | 57.115,00 |
| 10.03.2026 | 10,52 | 10,60 | 10,38 | 10,44 | 0,38% | 47.103,00 |
| 09.03.2026 | 10,67 | 10,72 | 10,40 | 10,40 | -2,44% | 81.100,00 |
| 06.03.2026 | 10,87 | 10,93 | 10,60 | 10,66 | 0,00% | 70.364,00 |
| 05.03.2026 | 10,52 | 10,81 | 10,42 | 10,66 | 1,81% | 99.501,00 |
| 04.03.2026 | 10,55 | 10,63 | 10,47 | 10,47 | -1,23% | 29.253,00 |
| 03.03.2026 | 10,65 | 10,67 | 10,35 | 10,60 | -1,40% | 71.643,00 |
| 02.03.2026 | 10,74 | 10,83 | 10,62 | 10,75 | 0,56% | 139.900,00 |
| 27.02.2026 | 10,47 | 10,72 | 10,43 | 10,69 | 2,99% | 108.728,00 |
| 26.02.2026 | 10,39 | 10,47 | 10,32 | 10,38 | -0,67% | 34.934,00 |
| 25.02.2026 | 10,49 | 10,57 | 10,26 | 10,45 | -0,19% | 39.487,00 |
| 24.02.2026 | 10,25 | 10,49 | 10,22 | 10,47 | 1,65% | 47.944,00 |
| 23.02.2026 | 10,38 | 10,49 | 10,23 | 10,30 | -0,68% | 88.185,00 |
| 20.02.2026 | 10,39 | 10,50 | 10,30 | 10,37 | -0,38% | 36.241,00 |
| 19.02.2026 | 10,60 | 10,60 | 10,35 | 10,41 | -1,33% | 42.802,00 |
| 18.02.2026 | 10,59 | 10,62 | 10,47 | 10,55 | 0,09% | 53.750,00 |
| 17.02.2026 | 10,32 | 10,60 | 10,20 | 10,54 | 2,33% | 83.834,00 |
| 13.02.2026 | 10,34 | 10,35 | 10,22 | 10,30 | 0,19% | 77.174,00 |
| 12.02.2026 | 10,42 | 10,42 | 10,21 | 10,28 | -1,06% | 76.842,00 |
| 11.02.2026 | 10,36 | 10,41 | 10,26 | 10,39 | 0,87% | 81.377,00 |
| 10.02.2026 | 10,28 | 10,36 | 10,24 | 10,30 | 0,59% | 57.340,00 |
| 09.02.2026 | 10,40 | 10,43 | 10,19 | 10,24 | -1,44% | 151.053,00 |
| 06.02.2026 | 10,36 | 10,50 | 10,35 | 10,39 | 0,10% | 96.211,00 |
| 05.02.2026 | 10,40 | 10,51 | 10,35 | 10,38 | -0,95% | 68.259,00 |
| 04.02.2026 | 10,54 | 10,69 | 10,39 | 10,48 | -1,13% | 114.229,00 |
| 03.02.2026 | 10,63 | 10,70 | 10,41 | 10,60 | -0,38% | 109.823,00 |
| 02.02.2026 | 10,43 | 10,73 | 10,25 | 10,64 | -0,28% | 122.709,00 |
| 30.01.2026 | 10,55 | 10,71 | 10,42 | 10,67 | 0,47% | 138.372,00 |
| 29.01.2026 | 10,75 | 10,90 | 10,56 | 10,62 | -0,28% | 97.743,00 |
| 28.01.2026 | 11,05 | 11,11 | 10,60 | 10,65 | -2,83% | 74.369,00 |
| 27.01.2026 | 10,41 | 11,15 | 10,41 | 10,96 | 5,38% | 339.885,00 |
| 26.01.2026 | 10,64 | 10,64 | 10,29 | 10,40 | -1,52% | 132.753,00 |
| 23.01.2026 | 10,76 | 10,79 | 10,52 | 10,56 | -0,09% | 65.233,00 |
| 22.01.2026 | 10,75 | 10,80 | 10,57 | 10,57 | -1,67% | 73.583,00 |
| 21.01.2026 | 10,53 | 10,79 | 10,45 | 10,75 | 3,07% | 143.435,00 |
| 20.01.2026 | 10,39 | 10,52 | 10,22 | 10,43 | 0,10% | 246.828,00 |
| 16.01.2026 | 10,50 | 10,60 | 10,42 | 10,42 | -0,76% | 67.402,00 |
| 15.01.2026 | 10,69 | 10,69 | 10,45 | 10,50 | -2,14% | 104.869,00 |
| 14.01.2026 | 10,96 | 10,96 | 10,64 | 10,73 | -1,83% | 106.186,00 |
| 13.01.2026 | 10,56 | 11,10 | 10,51 | 10,93 | 4,29% | 240.828,00 |
| 12.01.2026 | 10,49 | 10,66 | 10,43 | 10,48 | -0,10% | 139.892,00 |
| 09.01.2026 | 10,42 | 10,49 | 10,29 | 10,49 | 1,06% | 158.664,00 |
| 08.01.2026 | 10,28 | 10,53 | 10,28 | 10,38 | 2,27% | 149.003,00 |
| 07.01.2026 | 10,23 | 10,24 | 10,06 | 10,15 | -1,84% | 108.692,00 |
| 06.01.2026 | 10,30 | 10,53 | 10,25 | 10,34 | 0,10% | 85.391,00 |
| 05.01.2026 | 10,30 | 10,46 | 10,06 | 10,33 | 0,58% | 207.563,00 |
| 02.01.2026 | 10,40 | 10,43 | 10,13 | 10,27 | -0,77% | 150.980,00 |
| 31.12.2025 | 10,37 | 10,40 | 10,28 | 10,35 | 0,00% | 49.278,00 |
| 30.12.2025 | 10,45 | 10,48 | 10,32 | 10,35 | -1,15% | 68.164,00 |
| 29.12.2025 | 10,59 | 10,59 | 10,41 | 10,47 | -1,32% | 63.329,00 |
| 26.12.2025 | 10,55 | 10,64 | 10,47 | 10,61 | 1,05% | 54.708,00 |
| 24.12.2025 | 10,44 | 10,54 | 10,37 | 10,50 | 1,06% | 48.684,00 |
| 23.12.2025 | 10,45 | 10,55 | 10,38 | 10,39 | -0,86% | 77.039,00 |
| 22.12.2025 | 10,59 | 10,60 | 10,37 | 10,48 | -0,57% | 59.342,00 |
| 19.12.2025 | 10,23 | 10,56 | 10,23 | 10,54 | 3,54% | 115.688,00 |
| 18.12.2025 | 10,33 | 10,38 | 10,13 | 10,18 | -2,02% | 138.978,00 |
| 17.12.2025 | 10,51 | 10,58 | 10,32 | 10,39 | -0,67% | 62.539,00 |
| 16.12.2025 | 10,67 | 10,68 | 10,40 | 10,46 | -1,88% | 86.227,00 |
| 15.12.2025 | 10,83 | 10,89 | 10,66 | 10,66 | -0,74% | 107.315,00 |
| 12.12.2025 | 10,58 | 10,78 | 10,58 | 10,74 | 1,03% | 182.025,00 |
| 11.12.2025 | 10,58 | 10,80 | 10,58 | 10,63 | 0,19% | 82.365,00 |
| 10.12.2025 | 10,84 | 10,85 | 10,60 | 10,61 | -2,12% | 85.035,00 |
| 09.12.2025 | 10,61 | 10,84 | 10,58 | 10,84 | 3,24% | 216.571,00 |
| 08.12.2025 | 10,61 | 10,85 | 10,41 | 10,50 | -2,05% | 298.957,00 |
| 05.12.2025 | 10,50 | 10,99 | 10,45 | 10,72 | 6,14% | 316.949,00 |
| 04.12.2025 | 10,02 | 10,13 | 9,97 | 10,10 | 0,70% | 135.358,00 |
| 03.12.2025 | 10,03 | 10,08 | 9,94 | 10,03 | 0,40% | 142.352,00 |
| 02.12.2025 | 9,95 | 10,03 | 9,91 | 9,99 | 0,30% | 94.989,00 |
| 01.12.2025 | 9,90 | 10,01 | 9,90 | 9,96 | 0,40% | 86.562,00 |
| 28.11.2025 | 9,86 | 9,95 | 9,84 | 9,92 | 0,61% | 23.456,00 |
| 26.11.2025 | 9,93 | 9,99 | 9,84 | 9,86 | -1,00% | 98.555,00 |
| 25.11.2025 | 9,97 | 10,10 | 9,91 | 9,96 | -0,50% | 76.434,00 |
| 24.11.2025 | 9,97 | 10,07 | 9,88 | 10,01 | 0,20% | 82.910,00 |
| 21.11.2025 | 9,89 | 9,99 | 9,75 | 9,99 | 1,32% | 237.454,00 |
| 20.11.2025 | 10,15 | 10,15 | 9,83 | 9,86 | -2,95% | 187.151,00 |
| 19.11.2025 | 9,80 | 10,23 | 9,80 | 10,16 | 3,99% | 293.987,00 |
| 18.11.2025 | 9,75 | 9,82 | 9,69 | 9,77 | -0,61% | 154.618,00 |
| 17.11.2025 | 9,83 | 9,86 | 9,76 | 9,83 | 0,31% | 78.827,00 |
| 14.11.2025 | 9,76 | 9,83 | 9,72 | 9,80 | 0,31% | 61.020,00 |
| 13.11.2025 | 9,88 | 9,89 | 9,72 | 9,77 | -0,81% | 101.419,00 |
| 12.11.2025 | 9,82 | 9,87 | 9,81 | 9,85 | -0,20% | 68.206,00 |
| 11.11.2025 | 9,84 | 9,93 | 9,84 | 9,87 | 0,00% | 98.452,00 |
| 10.11.2025 | 9,76 | 9,95 | 9,76 | 9,87 | 0,41% | 141.411,00 |
| 07.11.2025 | 9,86 | 9,92 | 9,77 | 9,83 | -0,51% | 129.822,00 |
| 06.11.2025 | 9,85 | 9,94 | 9,77 | 9,88 | 0,41% | 122.112,00 |
| 05.11.2025 | 9,65 | 9,86 | 9,65 | 9,84 | 0,72% | 276.277,00 |
| 04.11.2025 | 9,70 | 9,84 | 9,65 | 9,77 | -1,21% | 389.919,00 |
| 03.11.2025 | 10,00 | 10,00 | 9,71 | 9,89 | 9,65% | 792.829,00 |