11,010$
-1,61%
Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,17 | 11,30 | 10,65 | 11,00 | -1,70% | 298.598,00 |
| 28.05.2026 | 11,04 | 11,26 | 10,98 | 11,19 | 1,18% | 79.234,00 |
| 27.05.2026 | 11,06 | 11,15 | 10,95 | 11,06 | -0,90% | 91.577,00 |
| 26.05.2026 | 11,24 | 11,59 | 11,05 | 11,16 | -2,62% | 145.761,00 |
| 22.05.2026 | 11,59 | 11,78 | 11,41 | 11,46 | -0,61% | 63.232,00 |
| 21.05.2026 | 11,31 | 11,60 | 11,26 | 11,53 | 1,32% | 92.145,00 |
| 20.05.2026 | 11,39 | 11,49 | 11,30 | 11,38 | 0,71% | 69.344,00 |
| 19.05.2026 | 11,25 | 11,38 | 11,12 | 11,30 | 0,27% | 58.101,00 |
| 18.05.2026 | 10,84 | 11,42 | 10,84 | 11,27 | 5,23% | 221.023,00 |
| 15.05.2026 | 10,70 | 10,83 | 10,64 | 10,71 | -1,56% | 52.049,00 |
| 14.05.2026 | 10,77 | 11,01 | 10,73 | 10,88 | 0,93% | 52.014,00 |
| 13.05.2026 | 11,00 | 11,06 | 10,69 | 10,78 | -1,73% | 52.967,00 |
| 12.05.2026 | 10,95 | 11,08 | 10,82 | 10,97 | -0,81% | 77.133,00 |
| 11.05.2026 | 10,90 | 11,24 | 10,90 | 11,06 | -0,18% | 62.111,00 |
| 08.05.2026 | 11,00 | 11,14 | 10,82 | 11,08 | 0,36% | 37.723,00 |
| 07.05.2026 | 11,08 | 11,12 | 10,80 | 11,04 | -1,08% | 48.797,00 |
| 06.05.2026 | 11,44 | 11,55 | 11,03 | 11,16 | -2,96% | 92.800,00 |
| 05.05.2026 | 11,37 | 11,54 | 11,35 | 11,50 | 1,32% | 92.988,00 |
| 04.05.2026 | 11,26 | 11,38 | 11,13 | 11,35 | 1,43% | 83.881,00 |
| 01.05.2026 | 10,89 | 11,22 | 10,88 | 11,19 | 3,80% | 161.671,00 |
| 30.04.2026 | 10,53 | 10,85 | 10,34 | 10,78 | 0,09% | 58.566,00 |
| 29.04.2026 | 10,73 | 10,83 | 10,67 | 10,77 | 0,37% | 54.369,00 |
| 28.04.2026 | 10,89 | 10,89 | 10,59 | 10,73 | -0,74% | 43.619,00 |
| 27.04.2026 | 10,51 | 10,87 | 10,44 | 10,81 | 2,76% | 187.933,00 |
| 24.04.2026 | 10,36 | 10,60 | 10,28 | 10,52 | 0,86% | 165.034,00 |
| 23.04.2026 | 10,23 | 10,50 | 10,21 | 10,43 | 2,46% | 149.659,00 |
| 22.04.2026 | 10,21 | 10,24 | 10,12 | 10,18 | 0,59% | 37.313,00 |
| 21.04.2026 | 10,30 | 10,30 | 10,11 | 10,12 | -1,75% | 79.148,00 |
| 20.04.2026 | 10,08 | 10,32 | 9,96 | 10,30 | 1,78% | 75.780,00 |
| 17.04.2026 | 10,01 | 10,12 | 9,95 | 10,12 | -0,10% | 78.689,00 |
| 16.04.2026 | 10,15 | 10,23 | 10,07 | 10,13 | -0,88% | 53.500,00 |
| 15.04.2026 | 10,08 | 10,26 | 9,99 | 10,22 | 0,99% | 99.820,00 |
| 14.04.2026 | 10,25 | 10,25 | 10,06 | 10,12 | -1,27% | 68.234,00 |
| 13.04.2026 | 10,13 | 10,40 | 10,13 | 10,25 | 0,69% | 82.707,00 |
| 10.04.2026 | 10,11 | 10,46 | 10,07 | 10,18 | 3,04% | 140.988,00 |
| 09.04.2026 | 9,98 | 10,06 | 9,82 | 9,88 | -1,79% | 86.995,00 |
| 08.04.2026 | 9,97 | 10,08 | 9,93 | 10,06 | 0,00% | 81.847,00 |
| 07.04.2026 | 10,30 | 10,46 | 10,03 | 10,06 | -2,14% | 72.739,00 |
| 06.04.2026 | 10,05 | 10,30 | 9,96 | 10,28 | 1,88% | 118.707,00 |
| 02.04.2026 | 9,99 | 10,20 | 9,86 | 10,09 | 1,31% | 93.400,00 |
| 01.04.2026 | 10,09 | 10,09 | 9,80 | 9,96 | -1,19% | 90.307,00 |
| 31.03.2026 | 9,95 | 10,26 | 9,94 | 10,08 | 1,31% | 103.158,00 |
| 30.03.2026 | 10,32 | 10,40 | 9,85 | 9,95 | -3,59% | 166.474,00 |
| 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 |