11,474$
-0,57%
Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,54 | 11,57 | 11,50 | 11,54 | 0,00% | 784,00 |
| 08.09.2026 | 11,30 | 11,76 | 11,14 | 11,54 | 1,32% | 92.071,00 |
| 04.09.2026 | 10,71 | 11,51 | 10,50 | 11,39 | 1,42% | 72.349,00 |
| 03.09.2026 | 11,27 | 11,34 | 11,14 | 11,23 | -0,53% | 35.734,00 |
| 02.09.2026 | 10,84 | 11,40 | 10,84 | 11,29 | 2,92% | 90.062,00 |
| 01.09.2026 | 10,80 | 11,06 | 10,80 | 10,97 | 1,57% | 55.938,00 |
| 31.08.2026 | 11,03 | 11,03 | 10,66 | 10,80 | -0,92% | 38.736,00 |
| 28.08.2026 | 10,63 | 11,00 | 10,61 | 10,90 | 2,83% | 61.504,00 |
| 27.08.2026 | 10,61 | 10,88 | 10,48 | 10,60 | -0,56% | 69.769,00 |
| 26.08.2026 | 10,66 | 10,88 | 10,47 | 10,66 | -0,28% | 54.987,00 |
| 25.08.2026 | 10,56 | 10,73 | 10,44 | 10,69 | 0,00% | 22.824,00 |
| 24.08.2026 | 10,58 | 10,69 | 10,41 | 10,69 | 0,09% | 33.837,00 |
| 21.08.2026 | 10,55 | 10,74 | 10,45 | 10,68 | 1,62% | 48.097,00 |
| 20.08.2026 | 10,73 | 10,73 | 10,45 | 10,51 | -0,85% | 49.052,00 |
| 19.08.2026 | 10,55 | 10,70 | 10,55 | 10,60 | 0,19% | 20.797,00 |
| 18.08.2026 | 10,69 | 10,70 | 10,49 | 10,58 | 0,19% | 32.209,00 |
| 17.08.2026 | 10,60 | 10,76 | 10,39 | 10,56 | -1,03% | 51.938,00 |
| 14.08.2026 | 10,69 | 10,78 | 10,57 | 10,67 | 0,66% | 33.588,00 |
| 13.08.2026 | 10,62 | 10,84 | 10,49 | 10,60 | 1,05% | 42.701,00 |
| 12.08.2026 | 10,42 | 10,62 | 10,41 | 10,49 | -0,38% | 21.369,00 |
| 11.08.2026 | 10,70 | 10,88 | 10,52 | 10,53 | -1,59% | 30.348,00 |
| 10.08.2026 | 10,58 | 10,85 | 10,47 | 10,70 | 1,13% | 45.607,00 |
| 07.08.2026 | 10,66 | 10,66 | 10,40 | 10,58 | -0,56% | 46.203,00 |
| 06.08.2026 | 10,56 | 10,80 | 10,45 | 10,64 | 1,92% | 21.997,00 |
| 05.08.2026 | 10,52 | 10,59 | 10,23 | 10,44 | -0,57% | 111.328,00 |
| 04.08.2026 | 10,60 | 10,65 | 10,38 | 10,50 | -1,87% | 25.592,00 |
| 03.08.2026 | 10,70 | 10,79 | 10,51 | 10,70 | -0,65% | 25.310,00 |
| 31.07.2026 | 10,33 | 11,18 | 10,23 | 10,77 | 3,86% | 74.364,00 |
| 30.07.2026 | 10,15 | 10,59 | 10,15 | 10,37 | 1,27% | 55.813,00 |
| 29.07.2026 | 10,31 | 10,31 | 10,14 | 10,24 | 0,39% | 28.795,00 |
| 28.07.2026 | 10,27 | 10,34 | 10,00 | 10,20 | -0,29% | 68.409,00 |
| 27.07.2026 | 10,09 | 10,32 | 10,09 | 10,23 | -0,49% | 53.607,00 |
| 24.07.2026 | 10,52 | 10,52 | 10,18 | 10,28 | -1,44% | 44.573,00 |
| 23.07.2026 | 10,56 | 10,66 | 10,41 | 10,43 | -1,14% | 24.194,00 |
| 22.07.2026 | 10,61 | 10,66 | 10,44 | 10,55 | 0,48% | 31.925,00 |
| 21.07.2026 | 10,48 | 10,62 | 10,34 | 10,50 | 0,29% | 27.658,00 |
| 20.07.2026 | 10,30 | 10,60 | 10,28 | 10,47 | 2,15% | 141.043,00 |
| 17.07.2026 | 10,59 | 10,68 | 10,22 | 10,25 | -2,75% | 29.669,00 |
| 16.07.2026 | 10,82 | 10,84 | 10,52 | 10,54 | -1,50% | 31.484,00 |
| 15.07.2026 | 10,77 | 10,77 | 10,48 | 10,70 | 0,09% | 40.206,00 |
| 14.07.2026 | 10,71 | 10,90 | 10,56 | 10,69 | -0,65% | 58.145,00 |
| 13.07.2026 | 10,76 | 11,04 | 10,72 | 10,76 | 0,00% | 44.952,00 |
| 10.07.2026 | 10,71 | 10,80 | 10,54 | 10,76 | 1,13% | 35.564,00 |
| 09.07.2026 | 10,91 | 10,91 | 10,63 | 10,64 | -3,36% | 23.443,00 |
| 08.07.2026 | 11,01 | 11,15 | 10,87 | 11,01 | 0,64% | 81.715,00 |
| 07.07.2026 | 10,39 | 11,00 | 10,39 | 10,94 | 5,70% | 113.294,00 |
| 06.07.2026 | 10,04 | 10,43 | 10,00 | 10,35 | 3,60% | 67.141,00 |
| 02.07.2026 | 9,97 | 10,34 | 9,97 | 9,99 | 0,91% | 50.832,00 |
| 01.07.2026 | 9,87 | 10,02 | 9,80 | 9,90 | -0,80% | 104.335,00 |
| 30.06.2026 | 9,89 | 10,01 | 9,80 | 9,98 | 0,71% | 72.483,00 |
| 29.06.2026 | 9,94 | 10,15 | 9,90 | 9,91 | -0,70% | 64.503,00 |
| 26.06.2026 | 10,14 | 10,21 | 9,92 | 9,98 | -1,19% | 120.440,00 |
| 25.06.2026 | 10,11 | 10,21 | 10,04 | 10,10 | -0,69% | 209.073,00 |
| 24.06.2026 | 10,28 | 10,45 | 10,10 | 10,17 | -1,93% | 56.026,00 |
| 23.06.2026 | 10,27 | 10,47 | 10,22 | 10,37 | -0,19% | 50.288,00 |
| 22.06.2026 | 10,12 | 10,49 | 10,12 | 10,39 | 1,27% | 82.396,00 |
| 18.06.2026 | 10,20 | 10,34 | 10,02 | 10,26 | 0,29% | 160.024,00 |
| 17.06.2026 | 10,44 | 10,51 | 10,21 | 10,23 | -1,35% | 102.746,00 |
| 16.06.2026 | 10,50 | 10,58 | 10,35 | 10,37 | -1,33% | 77.762,00 |
| 15.06.2026 | 10,74 | 10,75 | 10,45 | 10,51 | -2,69% | 52.577,00 |
| 12.06.2026 | 10,41 | 10,92 | 10,41 | 10,80 | 1,60% | 103.034,00 |
| 11.06.2026 | 10,74 | 10,89 | 10,60 | 10,63 | -0,75% | 36.602,00 |
| 10.06.2026 | 10,69 | 10,84 | 10,56 | 10,71 | 1,04% | 37.741,00 |
| 09.06.2026 | 10,74 | 10,78 | 10,41 | 10,60 | -1,40% | 80.176,00 |
| 08.06.2026 | 10,83 | 10,91 | 10,60 | 10,75 | 0,19% | 106.147,00 |
| 05.06.2026 | 10,70 | 10,80 | 10,60 | 10,73 | -0,74% | 67.781,00 |
| 04.06.2026 | 10,65 | 10,87 | 10,59 | 10,81 | 0,65% | 69.176,00 |
| 03.06.2026 | 10,80 | 10,80 | 10,50 | 10,74 | -0,09% | 129.710,00 |
| 02.06.2026 | 10,90 | 10,90 | 10,65 | 10,75 | -2,01% | 95.544,00 |
| 01.06.2026 | 10,88 | 10,97 | 10,66 | 10,97 | -0,27% | 109.893,00 |
| 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 |