98,500$
-1,01%
Echtzeit-Aktienkurs Natural Resource Partners LP
Bid:
Ask:
Aktienkurse zur Natural Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 99,19 | 99,19 | 97,51 | 97,51 | -2,00% | 5.387,00 |
| 02.07.2025 | 95,80 | 101,43 | 95,80 | 99,50 | 4,51% | 29.375,00 |
| 01.07.2025 | 94,80 | 96,34 | 94,80 | 95,21 | -0,31% | 20.081,00 |
| 30.06.2025 | 93,61 | 96,20 | 92,97 | 95,51 | 1,28% | 16.193,00 |
| 27.06.2025 | 92,68 | 95,25 | 92,65 | 94,30 | 1,33% | 16.469,00 |
| 26.06.2025 | 93,40 | 94,27 | 92,10 | 93,06 | -0,51% | 29.158,00 |
| 25.06.2025 | 95,50 | 96,09 | 93,25 | 93,54 | -0,93% | 23.754,00 |
| 24.06.2025 | 96,50 | 96,50 | 94,02 | 94,42 | -1,33% | 14.378,00 |
| 23.06.2025 | 99,50 | 99,50 | 95,00 | 95,69 | 0,53% | 37.791,00 |
| 20.06.2025 | 94,45 | 99,35 | 93,94 | 95,19 | 0,15% | 36.448,00 |
| 18.06.2025 | 99,00 | 99,00 | 95,05 | 95,05 | -1,48% | 16.142,00 |
| 17.06.2025 | 95,10 | 97,85 | 95,06 | 96,48 | 0,82% | 22.824,00 |
| 16.06.2025 | 95,53 | 97,00 | 95,00 | 95,70 | 0,83% | 23.227,00 |
| 13.06.2025 | 96,60 | 97,59 | 94,64 | 94,91 | -1,75% | 97.885,00 |
| 12.06.2025 | 97,00 | 98,24 | 95,42 | 96,60 | 0,84% | 39.669,00 |
| 11.06.2025 | 96,49 | 97,20 | 94,70 | 95,80 | 0,58% | 31.551,00 |
| 10.06.2025 | 97,42 | 98,00 | 95,05 | 95,25 | -2,01% | 33.055,00 |
| 09.06.2025 | 97,51 | 99,31 | 97,00 | 97,20 | -0,36% | 21.205,00 |
| 06.06.2025 | 96,99 | 98,30 | 96,10 | 97,55 | 0,09% | 9.866,00 |
| 05.06.2025 | 96,82 | 97,46 | 95,00 | 97,46 | 0,74% | 7.494,00 |
| 04.06.2025 | 95,07 | 98,25 | 94,50 | 96,74 | 0,82% | 18.221,00 |
| 03.06.2025 | 96,00 | 96,72 | 94,00 | 95,95 | -0,04% | 22.177,00 |
| 02.06.2025 | 97,11 | 98,81 | 95,25 | 95,99 | -2,05% | 13.661,00 |
| 30.05.2025 | 97,69 | 98,28 | 95,62 | 98,00 | 1,22% | 36.955,00 |
| 29.05.2025 | 97,10 | 98,02 | 96,50 | 96,82 | 0,11% | 18.354,00 |
| 28.05.2025 | 97,97 | 98,00 | 96,00 | 96,71 | 0,74% | 15.362,00 |
| 27.05.2025 | 97,84 | 97,84 | 95,39 | 96,00 | -0,48% | 16.719,00 |
| 23.05.2025 | 94,50 | 96,78 | 94,50 | 96,46 | 2,07% | 6.508,00 |
| 22.05.2025 | 93,50 | 96,16 | 93,11 | 94,50 | -1,05% | 16.285,00 |
| 21.05.2025 | 93,31 | 96,00 | 92,72 | 95,50 | 1,47% | 19.199,00 |
| 20.05.2025 | 93,00 | 94,99 | 92,00 | 94,12 | 0,87% | 16.814,00 |
| 19.05.2025 | 93,25 | 94,20 | 92,61 | 93,31 | 0,45% | 22.870,00 |
| 16.05.2025 | 95,51 | 95,51 | 91,79 | 92,89 | -2,99% | 64.193,00 |
| 15.05.2025 | 96,00 | 96,49 | 95,20 | 95,75 | -0,54% | 17.017,00 |
| 14.05.2025 | 96,75 | 97,93 | 95,99 | 96,27 | -0,75% | 9.250,00 |
| 13.05.2025 | 97,10 | 98,00 | 96,00 | 97,00 | -0,10% | 13.237,00 |
| 12.05.2025 | 95,80 | 99,36 | 92,66 | 97,10 | 1,36% | 52.248,00 |
| 09.05.2025 | 97,14 | 98,99 | 95,38 | 95,80 | -2,24% | 21.615,00 |
| 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 |