97,250$
-0,77%
Echtzeit-Aktienkurs Natural Resource Partners LP
Bid:
Ask:
Aktienkurse zur Natural Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 97,19 | 97,25 | 97,19 | 97,25 | -0,77% | 2.154,00 |
| 08.05.2025 | 99,31 | 99,50 | 97,70 | 98,00 | -0,58% | 7.027,00 |
| 07.05.2025 | 99,00 | 100,95 | 98,57 | 98,57 | 0,58% | 5.835,00 |
| 06.05.2025 | 104,99 | 104,99 | 95,79 | 98,00 | -3,92% | 49.858,00 |
| 05.05.2025 | 103,50 | 103,50 | 101,89 | 102,00 | -0,99% | 3.254,00 |
| 02.05.2025 | 103,47 | 104,42 | 101,51 | 103,02 | 0,55% | 10.029,00 |
| 01.05.2025 | 104,25 | 104,25 | 102,00 | 102,46 | 0,34% | 4.377,00 |
| 30.04.2025 | 103,51 | 103,61 | 101,90 | 102,11 | -0,99% | 8.865,00 |
| 29.04.2025 | 105,50 | 105,77 | 103,13 | 103,13 | 0,64% | 2.455,00 |
| 28.04.2025 | 102,62 | 104,00 | 101,70 | 102,47 | -0,47% | 3.827,00 |
| 25.04.2025 | 100,24 | 104,50 | 100,00 | 102,95 | 1,33% | 14.974,00 |
| 24.04.2025 | 103,64 | 103,64 | 101,59 | 101,60 | 1,37% | 17.664,00 |
| 23.04.2025 | 105,39 | 105,39 | 99,50 | 100,23 | -1,96% | 16.734,00 |
| 22.04.2025 | 100,00 | 104,69 | 100,00 | 102,23 | 1,89% | 11.465,00 |
| 21.04.2025 | 104,61 | 105,66 | 98,23 | 100,33 | -4,88% | 29.645,00 |
| 17.04.2025 | 99,03 | 105,60 | 99,03 | 105,48 | 5,60% | 24.723,00 |
| 16.04.2025 | 98,25 | 102,25 | 98,25 | 99,89 | -1,28% | 10.126,00 |
| 15.04.2025 | 98,09 | 101,96 | 97,48 | 101,19 | 2,34% | 15.289,00 |
| 14.04.2025 | 97,00 | 99,29 | 93,38 | 98,88 | 4,52% | 45.492,00 |
| 11.04.2025 | 89,99 | 95,10 | 87,42 | 94,60 | 5,12% | 47.361,00 |
| 10.04.2025 | 95,86 | 96,00 | 87,00 | 89,99 | -6,75% | 40.101,00 |
| 09.04.2025 | 91,59 | 97,84 | 88,13 | 96,50 | 7,92% | 48.806,00 |
| 08.04.2025 | 92,21 | 95,50 | 87,00 | 89,42 | 0,31% | 39.645,00 |
| 07.04.2025 | 91,39 | 94,58 | 86,83 | 89,14 | -4,35% | 73.750,00 |
| 04.04.2025 | 97,79 | 97,79 | 91,08 | 93,19 | -6,34% | 65.159,00 |
| 03.04.2025 | 106,23 | 106,23 | 99,03 | 99,50 | -4,88% | 36.014,00 |
| 02.04.2025 | 102,90 | 105,92 | 102,02 | 104,61 | 1,81% | 8.327,00 |
| 01.04.2025 | 104,43 | 105,80 | 102,75 | 102,75 | -1,11% | 10.292,00 |
| 31.03.2025 | 106,19 | 106,19 | 103,11 | 103,90 | -1,05% | 14.967,00 |
| 28.03.2025 | 106,00 | 106,50 | 104,60 | 105,00 | -0,94% | 13.153,00 |
| 27.03.2025 | 107,00 | 107,62 | 105,75 | 106,00 | -0,57% | 8.356,00 |
| 26.03.2025 | 106,85 | 108,17 | 105,87 | 106,61 | 1,14% | 8.245,00 |
| 25.03.2025 | 107,42 | 108,10 | 105,41 | 105,41 | 0,39% | 4.724,00 |
| 24.03.2025 | 110,00 | 110,00 | 105,00 | 105,00 | -3,71% | 17.714,00 |
| 21.03.2025 | 108,50 | 109,41 | 108,02 | 109,05 | 0,28% | 11.023,00 |
| 20.03.2025 | 109,50 | 110,00 | 107,10 | 108,75 | -0,87% | 10.181,00 |
| 19.03.2025 | 109,71 | 109,75 | 107,60 | 109,70 | 1,78% | 9.332,00 |
| 18.03.2025 | 107,61 | 107,91 | 106,20 | 107,78 | 1,75% | 17.675,00 |
| 17.03.2025 | 109,01 | 109,05 | 104,27 | 105,93 | -2,43% | 24.052,00 |
| 14.03.2025 | 104,09 | 108,69 | 104,09 | 108,57 | 3,96% | 8.382,00 |
| 13.03.2025 | 103,26 | 104,99 | 103,01 | 104,43 | -0,08% | 14.227,00 |
| 12.03.2025 | 104,00 | 104,78 | 102,20 | 104,51 | -0,46% | 25.964,00 |
| 11.03.2025 | 103,01 | 105,00 | 101,47 | 104,99 | 1,93% | 37.194,00 |
| 10.03.2025 | 102,76 | 104,20 | 100,00 | 103,00 | 0,49% | 21.630,00 |
| 07.03.2025 | 100,00 | 103,25 | 99,34 | 102,50 | 2,40% | 15.429,00 |
| 06.03.2025 | 104,57 | 105,73 | 100,00 | 100,10 | -5,49% | 31.384,00 |
| 05.03.2025 | 96,00 | 106,73 | 95,82 | 105,91 | 11,47% | 46.505,00 |
| 04.03.2025 | 99,98 | 99,98 | 93,99 | 95,01 | -3,54% | 60.456,00 |
| 03.03.2025 | 106,58 | 106,58 | 98,00 | 98,50 | -6,52% | 75.349,00 |
| 28.02.2025 | 101,91 | 107,01 | 101,00 | 105,37 | 6,43% | 50.052,00 |
| 27.02.2025 | 102,23 | 104,00 | 99,00 | 99,00 | -3,78% | 48.374,00 |
| 26.02.2025 | 100,63 | 103,46 | 100,00 | 102,89 | 2,56% | 23.797,00 |
| 25.02.2025 | 98,53 | 101,50 | 98,53 | 100,32 | 1,95% | 19.629,00 |
| 24.02.2025 | 99,90 | 101,23 | 96,50 | 98,40 | -0,81% | 26.652,00 |
| 21.02.2025 | 99,12 | 101,17 | 98,75 | 99,20 | -0,76% | 23.216,00 |
| 20.02.2025 | 100,53 | 101,32 | 99,25 | 99,96 | -0,13% | 26.029,00 |
| 19.02.2025 | 102,22 | 102,30 | 99,50 | 100,09 | -0,66% | 18.186,00 |
| 18.02.2025 | 102,00 | 102,75 | 99,75 | 100,76 | -1,31% | 22.503,00 |
| 14.02.2025 | 102,10 | 103,64 | 102,10 | 102,10 | -0,66% | 15.579,00 |
| 13.02.2025 | 103,64 | 104,00 | 102,10 | 102,78 | 0,31% | 10.526,00 |
| 12.02.2025 | 103,04 | 104,56 | 101,51 | 102,46 | 0,94% | 15.282,00 |
| 11.02.2025 | 103,99 | 103,99 | 99,51 | 101,51 | -1,18% | 11.757,00 |
| 10.02.2025 | 102,60 | 104,02 | 102,00 | 102,72 | 0,10% | 10.695,00 |
| 07.02.2025 | 101,44 | 103,30 | 101,02 | 102,62 | 0,78% | 16.519,00 |
| 06.02.2025 | 103,81 | 106,01 | 99,50 | 101,83 | -1,85% | 41.040,00 |
| 05.02.2025 | 104,00 | 107,44 | 102,52 | 103,75 | 0,14% | 12.452,00 |
| 04.02.2025 | 102,50 | 105,44 | 102,50 | 103,60 | -0,16% | 15.413,00 |
| 03.02.2025 | 105,79 | 105,87 | 103,00 | 103,77 | -2,10% | 38.267,00 |
| 31.01.2025 | 106,00 | 108,16 | 105,01 | 106,00 | 0,51% | 38.194,00 |
| 30.01.2025 | 108,01 | 108,48 | 105,00 | 105,46 | -2,00% | 18.932,00 |
| 29.01.2025 | 107,84 | 109,40 | 106,85 | 107,61 | 0,65% | 6.347,00 |
| 28.01.2025 | 107,53 | 108,00 | 104,22 | 106,91 | 0,55% | 15.459,00 |
| 27.01.2025 | 109,00 | 109,87 | 104,97 | 106,32 | -1,41% | 24.224,00 |
| 24.01.2025 | 109,00 | 109,50 | 107,50 | 107,84 | -1,25% | 23.087,00 |
| 23.01.2025 | 108,00 | 110,00 | 107,58 | 109,20 | 2,06% | 31.423,00 |
| 22.01.2025 | 109,82 | 110,00 | 106,60 | 107,00 | 0,41% | 33.264,00 |
| 21.01.2025 | 106,36 | 108,87 | 105,50 | 106,56 | -0,62% | 23.791,00 |
| 17.01.2025 | 109,00 | 109,79 | 107,22 | 107,22 | -0,33% | 16.061,00 |
| 16.01.2025 | 107,28 | 109,88 | 106,50 | 107,57 | -1,31% | 33.510,00 |
| 15.01.2025 | 105,00 | 109,88 | 105,00 | 109,00 | 1,56% | 22.336,00 |
| 14.01.2025 | 109,20 | 111,00 | 105,09 | 107,33 | 0,31% | 27.949,00 |
| 13.01.2025 | 104,42 | 107,15 | 103,08 | 107,00 | 2,46% | 33.786,00 |
| 10.01.2025 | 104,85 | 108,00 | 103,50 | 104,43 | 0,21% | 29.030,00 |
| 08.01.2025 | 109,56 | 111,78 | 104,20 | 104,21 | -6,04% | 86.035,00 |
| 07.01.2025 | 111,10 | 113,03 | 108,50 | 110,91 | 0,59% | 34.732,00 |
| 06.01.2025 | 111,00 | 112,16 | 109,50 | 110,26 | -0,67% | 25.939,00 |
| 03.01.2025 | 111,25 | 112,42 | 109,20 | 111,00 | 3,35% | 51.961,00 |
| 02.01.2025 | 111,16 | 111,52 | 105,88 | 107,40 | -3,24% | 27.832,00 |
| 31.12.2024 | 111,85 | 112,10 | 108,77 | 111,00 | 2,12% | 49.378,00 |
| 30.12.2024 | 107,50 | 109,47 | 105,87 | 108,70 | 2,46% | 28.181,00 |
| 27.12.2024 | 102,82 | 107,67 | 102,70 | 106,09 | 1,27% | 13.102,00 |
| 26.12.2024 | 104,13 | 108,74 | 103,21 | 104,76 | -0,32% | 17.731,00 |
| 24.12.2024 | 105,58 | 107,38 | 104,00 | 105,10 | -1,15% | 16.821,00 |
| 23.12.2024 | 105,00 | 109,50 | 102,45 | 106,32 | 1,91% | 26.745,00 |
| 20.12.2024 | 103,82 | 106,79 | 103,82 | 104,33 | 1,05% | 105.532,00 |
| 19.12.2024 | 102,88 | 104,32 | 102,00 | 103,25 | 0,98% | 25.198,00 |
| 18.12.2024 | 105,00 | 107,00 | 101,25 | 102,25 | -1,68% | 28.625,00 |
| 17.12.2024 | 103,89 | 105,23 | 102,10 | 104,00 | -0,11% | 112.816,00 |
| 16.12.2024 | 107,35 | 108,47 | 102,86 | 104,11 | -3,38% | 19.639,00 |
| 13.12.2024 | 106,68 | 109,32 | 105,00 | 107,75 | 0,28% | 30.536,00 |