10,310$
0,29%
Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,34 | 10,35 | 10,22 | 10,30 | 0,19% | 77.174,00 |
| 12.02.2026 | 10,37 | 10,42 | 10,21 | 10,28 | -1,06% | 76.842,00 |
| 11.02.2026 | 10,26 | 10,41 | 10,26 | 10,39 | 0,87% | 81.377,00 |
| 10.02.2026 | 10,28 | 10,36 | 10,24 | 10,30 | 0,59% | 57.320,00 |
| 09.02.2026 | 10,40 | 10,43 | 10,19 | 10,24 | -1,44% | 150.953,00 |
| 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% | 68.149,00 |
| 04.02.2026 | 10,53 | 10,69 | 10,39 | 10,48 | -1,13% | 113.891,00 |
| 03.02.2026 | 10,68 | 10,70 | 10,41 | 10,60 | -0,38% | 109.823,00 |
| 02.02.2026 | 10,52 | 10,73 | 10,25 | 10,64 | -0,28% | 122.639,00 |
| 30.01.2026 | 10,55 | 10,71 | 10,42 | 10,67 | 0,47% | 138.372,00 |
| 29.01.2026 | 10,67 | 10,90 | 10,56 | 10,62 | -0,28% | 97.642,00 |
| 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% | 339.411,00 |
| 26.01.2026 | 10,58 | 10,64 | 10,29 | 10,40 | -1,52% | 132.580,00 |
| 23.01.2026 | 10,76 | 10,79 | 10,52 | 10,56 | -0,09% | 65.233,00 |
| 22.01.2026 | 10,80 | 10,80 | 10,57 | 10,57 | -1,67% | 73.583,00 |
| 21.01.2026 | 10,49 | 10,79 | 10,45 | 10,75 | 3,07% | 143.433,00 |
| 20.01.2026 | 10,39 | 10,52 | 10,22 | 10,43 | 0,10% | 246.654,00 |
| 16.01.2026 | 10,50 | 10,60 | 10,42 | 10,42 | -0,76% | 67.402,00 |
| 15.01.2026 | 10,65 | 10,69 | 10,45 | 10,50 | -2,14% | 104.847,00 |
| 14.01.2026 | 10,93 | 10,96 | 10,64 | 10,73 | -1,83% | 106.186,00 |
| 13.01.2026 | 10,60 | 11,10 | 10,51 | 10,93 | 4,29% | 240.287,00 |
| 12.01.2026 | 10,50 | 10,66 | 10,43 | 10,48 | -0,10% | 139.772,00 |
| 09.01.2026 | 10,42 | 10,49 | 10,29 | 10,49 | 1,06% | 158.664,00 |
| 08.01.2026 | 10,29 | 10,53 | 10,28 | 10,38 | 2,27% | 148.498,00 |
| 07.01.2026 | 10,20 | 10,24 | 10,06 | 10,15 | -1,84% | 108.692,00 |
| 06.01.2026 | 10,25 | 10,53 | 10,25 | 10,34 | 0,10% | 85.386,00 |
| 05.01.2026 | 10,29 | 10,46 | 10,06 | 10,33 | 0,58% | 207.440,00 |
| 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 | 10,41 | 10,48 | 10,32 | 10,35 | -1,15% | 68.164,00 |
| 29.12.2025 | 10,55 | 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 | 10,44 | 10,55 | 10,38 | 10,39 | -0,86% | 77.036,00 |
| 22.12.2025 | 10,48 | 10,60 | 10,37 | 10,48 | -0,57% | 59.282,00 |
| 19.12.2025 | 10,23 | 10,56 | 10,23 | 10,54 | 3,54% | 115.688,00 |
| 18.12.2025 | 10,36 | 10,38 | 10,13 | 10,18 | -2,02% | 138.978,00 |
| 17.12.2025 | 10,43 | 10,58 | 10,32 | 10,39 | -0,67% | 62.535,00 |
| 16.12.2025 | 10,65 | 10,68 | 10,40 | 10,46 | -1,88% | 86.227,00 |
| 15.12.2025 | 10,86 | 10,89 | 10,66 | 10,66 | -0,74% | 107.225,00 |
| 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% | 82.315,00 |
| 10.12.2025 | 10,85 | 10,85 | 10,60 | 10,61 | -2,12% | 84.887,00 |
| 09.12.2025 | 10,65 | 10,84 | 10,58 | 10,84 | 3,24% | 216.565,00 |
| 08.12.2025 | 10,65 | 10,85 | 10,41 | 10,50 | -2,05% | 298.792,00 |
| 05.12.2025 | 10,50 | 10,99 | 10,45 | 10,72 | 6,14% | 316.949,00 |
| 04.12.2025 | 10,03 | 10,13 | 9,97 | 10,10 | 0,70% | 122.841,00 |
| 03.12.2025 | 9,94 | 10,08 | 9,94 | 10,03 | 0,40% | 142.241,00 |
| 02.12.2025 | 9,96 | 10,03 | 9,91 | 9,99 | 0,30% | 94.614,00 |
| 01.12.2025 | 9,94 | 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 | 9,99 | 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 | 10,14 | 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 | 9,74 | 9,82 | 9,69 | 9,77 | -0,61% | 154.469,00 |
| 17.11.2025 | 9,83 | 9,86 | 9,76 | 9,83 | 0,31% | 78.807,00 |
| 14.11.2025 | 9,76 | 9,83 | 9,72 | 9,80 | 0,31% | 61.020,00 |
| 13.11.2025 | 9,89 | 9,89 | 9,72 | 9,77 | -0,81% | 101.419,00 |
| 12.11.2025 | 9,83 | 9,87 | 9,81 | 9,85 | -0,20% | 68.206,00 |
| 11.11.2025 | 9,86 | 9,93 | 9,84 | 9,87 | 0,00% | 98.442,00 |
| 10.11.2025 | 9,80 | 9,95 | 9,76 | 9,87 | 0,41% | 141.385,00 |
| 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% | 122.111,00 |
| 05.11.2025 | 9,76 | 9,86 | 9,65 | 9,84 | 0,72% | 266.579,00 |
| 04.11.2025 | 9,67 | 9,84 | 9,65 | 9,77 | -1,21% | 389.750,00 |
| 03.11.2025 | 10,00 | 10,00 | 9,71 | 9,89 | 9,65% | 781.215,00 |
| 31.10.2025 | 8,95 | 9,06 | 8,84 | 9,02 | 1,12% | 37.356,00 |
| 30.10.2025 | 9,04 | 9,04 | 8,90 | 8,92 | -0,89% | 41.280,00 |
| 29.10.2025 | 9,21 | 9,22 | 9,00 | 9,00 | -2,28% | 49.439,00 |
| 28.10.2025 | 9,27 | 9,41 | 9,19 | 9,21 | -0,65% | 42.636,00 |
| 27.10.2025 | 9,09 | 9,44 | 9,01 | 9,27 | 2,21% | 80.779,00 |
| 24.10.2025 | 9,14 | 9,16 | 9,00 | 9,07 | -0,55% | 34.322,00 |
| 23.10.2025 | 9,09 | 9,16 | 8,99 | 9,12 | 0,77% | 38.539,00 |
| 22.10.2025 | 8,76 | 9,11 | 8,73 | 9,05 | 2,96% | 99.225,00 |
| 21.10.2025 | 8,88 | 9,07 | 8,71 | 8,79 | -2,22% | 64.289,00 |
| 20.10.2025 | 8,93 | 9,17 | 8,93 | 8,99 | 1,58% | 124.448,00 |
| 17.10.2025 | 8,77 | 8,91 | 8,63 | 8,85 | -0,45% | 101.201,00 |
| 16.10.2025 | 8,97 | 9,10 | 8,87 | 8,89 | -2,09% | 114.474,00 |
| 15.10.2025 | 9,04 | 9,23 | 8,76 | 9,08 | 1,45% | 89.940,00 |
| 14.10.2025 | 8,29 | 9,02 | 8,25 | 8,95 | 8,35% | 205.278,00 |
| 13.10.2025 | 8,13 | 8,48 | 8,00 | 8,26 | 0,36% | 198.491,00 |
| 10.10.2025 | 8,35 | 8,50 | 8,15 | 8,23 | -1,79% | 88.239,00 |
| 09.10.2025 | 8,52 | 8,66 | 8,35 | 8,38 | -1,99% | 63.745,00 |
| 08.10.2025 | 8,54 | 8,59 | 8,44 | 8,55 | 1,30% | 89.085,00 |
| 07.10.2025 | 8,59 | 8,69 | 8,34 | 8,44 | -2,09% | 50.163,00 |
| 06.10.2025 | 8,81 | 8,95 | 8,61 | 8,62 | -1,54% | 88.852,00 |
| 03.10.2025 | 8,75 | 8,87 | 8,71 | 8,76 | 0,75% | 20.095,00 |
| 02.10.2025 | 8,79 | 8,97 | 8,53 | 8,69 | -1,03% | 84.300,00 |
| 01.10.2025 | 8,90 | 8,91 | 8,73 | 8,78 | -0,45% | 57.958,00 |
| 30.09.2025 | 9,23 | 9,27 | 8,81 | 8,82 | -4,44% | 176.740,00 |
| 29.09.2025 | 9,29 | 9,39 | 8,90 | 9,23 | 1,76% | 198.379,00 |
| 26.09.2025 | 9,89 | 9,93 | 8,72 | 9,07 | -3,92% | 339.476,00 |
| 25.09.2025 | 9,36 | 9,48 | 9,27 | 9,44 | 1,18% | 200.362,00 |
| 24.09.2025 | 8,98 | 9,50 | 8,93 | 9,33 | 4,48% | 210.899,00 |
| 23.09.2025 | 8,98 | 9,00 | 8,84 | 8,93 | -0,56% | 64.319,00 |