99,100$
5,57%
Echtzeit-Aktienkurs Natural Resource Partners LP
Bid:
Ask:
Aktienkurse zur Natural Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 95,03 | 99,10 | 95,03 | 99,10 | 5,57% | 2.171,00 |
| 04.11.2024 | 94,75 | 94,87 | 93,01 | 93,87 | -0,14% | 23.100,00 |
| 01.11.2024 | 95,68 | 96,01 | 93,45 | 94,00 | -0,83% | 28.878,00 |
| 31.10.2024 | 96,99 | 96,99 | 94,29 | 94,79 | -0,74% | 18.668,00 |
| 30.10.2024 | 95,32 | 96,50 | 95,00 | 95,50 | -0,54% | 19.326,00 |
| 29.10.2024 | 96,51 | 97,60 | 95,12 | 96,02 | -1,01% | 14.399,00 |
| 28.10.2024 | 94,96 | 97,25 | 94,89 | 97,00 | 2,03% | 29.303,00 |
| 25.10.2024 | 94,82 | 95,49 | 94,25 | 95,07 | 0,26% | 35.809,00 |
| 24.10.2024 | 96,41 | 97,36 | 94,41 | 94,82 | -1,65% | 10.901,00 |
| 23.10.2024 | 97,19 | 97,42 | 95,49 | 96,41 | 0,48% | 21.376,00 |
| 22.10.2024 | 96,50 | 97,96 | 95,95 | 95,95 | -0,37% | 12.880,00 |
| 21.10.2024 | 96,00 | 96,71 | 94,79 | 96,31 | 0,23% | 21.385,00 |
| 18.10.2024 | 96,60 | 97,74 | 95,34 | 96,09 | -0,76% | 42.086,00 |
| 17.10.2024 | 97,00 | 97,35 | 93,86 | 96,83 | -0,20% | 22.567,00 |
| 16.10.2024 | 98,80 | 98,80 | 96,95 | 97,02 | -1,86% | 14.428,00 |
| 15.10.2024 | 99,18 | 100,15 | 98,86 | 98,86 | -1,14% | 12.313,00 |
| 14.10.2024 | 100,07 | 100,41 | 99,49 | 100,00 | -0,74% | 32.124,00 |
| 11.10.2024 | 100,15 | 100,75 | 99,92 | 100,75 | 1,19% | 6.843,00 |
| 10.10.2024 | 100,64 | 100,64 | 98,54 | 99,57 | 0,25% | 20.280,00 |
| 09.10.2024 | 99,52 | 99,60 | 98,50 | 99,32 | -0,08% | 18.740,00 |
| 08.10.2024 | 98,58 | 99,40 | 98,53 | 99,40 | -0,81% | 6.323,00 |
| 07.10.2024 | 100,01 | 101,00 | 99,33 | 100,21 | -0,26% | 9.714,00 |
| 04.10.2024 | 99,00 | 100,84 | 98,01 | 100,47 | 1,66% | 12.492,00 |
| 03.10.2024 | 98,00 | 99,53 | 98,00 | 98,83 | -0,35% | 8.291,00 |
| 02.10.2024 | 99,91 | 100,41 | 98,19 | 99,18 | -0,72% | 20.779,00 |
| 01.10.2024 | 97,66 | 100,57 | 96,57 | 99,90 | 2,15% | 25.314,00 |
| 30.09.2024 | 99,62 | 100,59 | 96,82 | 97,80 | -2,15% | 16.382,00 |
| 27.09.2024 | 100,53 | 101,50 | 98,50 | 99,95 | -0,58% | 10.358,00 |
| 26.09.2024 | 95,05 | 100,77 | 95,05 | 100,53 | 5,83% | 63.289,00 |
| 25.09.2024 | 96,53 | 97,22 | 94,36 | 94,99 | -0,80% | 10.064,00 |
| 24.09.2024 | 96,06 | 97,49 | 95,50 | 95,76 | 0,39% | 21.385,00 |
| 23.09.2024 | 97,28 | 97,28 | 94,39 | 95,39 | -1,28% | 19.148,00 |
| 20.09.2024 | 94,55 | 97,12 | 93,80 | 96,63 | 2,97% | 44.828,00 |
| 19.09.2024 | 92,20 | 94,43 | 92,20 | 93,84 | 1,67% | 13.386,00 |
| 18.09.2024 | 92,00 | 93,48 | 91,35 | 92,30 | 0,92% | 13.285,00 |
| 17.09.2024 | 90,73 | 92,49 | 90,73 | 91,46 | 1,39% | 13.896,00 |
| 16.09.2024 | 88,63 | 90,84 | 88,08 | 90,21 | 2,08% | 19.808,00 |
| 13.09.2024 | 88,50 | 89,24 | 87,50 | 88,37 | -0,64% | 27.231,00 |
| 12.09.2024 | 85,29 | 89,04 | 85,29 | 88,94 | 4,28% | 22.263,00 |
| 11.09.2024 | 83,61 | 85,76 | 81,74 | 85,29 | 2,59% | 26.759,00 |
| 10.09.2024 | 85,46 | 85,46 | 82,64 | 83,14 | -2,37% | 39.722,00 |
| 09.09.2024 | 86,00 | 86,39 | 84,57 | 85,16 | -0,99% | 23.859,00 |
| 06.09.2024 | 86,00 | 86,93 | 85,18 | 86,01 | 0,23% | 31.079,00 |
| 05.09.2024 | 89,39 | 89,39 | 85,54 | 85,81 | -1,65% | 14.990,00 |
| 04.09.2024 | 88,23 | 88,28 | 87,00 | 87,25 | -1,37% | 15.049,00 |
| 03.09.2024 | 89,32 | 89,75 | 87,70 | 88,46 | -0,96% | 20.130,00 |
| 30.08.2024 | 87,25 | 89,61 | 87,25 | 89,32 | 2,26% | 13.731,00 |
| 29.08.2024 | 87,10 | 88,38 | 86,01 | 87,35 | -0,31% | 37.487,00 |
| 28.08.2024 | 86,50 | 87,62 | 85,68 | 87,62 | 0,97% | 18.547,00 |
| 27.08.2024 | 88,01 | 88,04 | 85,79 | 86,78 | -1,27% | 49.323,00 |
| 26.08.2024 | 87,39 | 88,49 | 86,99 | 87,90 | 1,31% | 37.151,00 |
| 23.08.2024 | 87,25 | 87,52 | 86,55 | 86,76 | -0,16% | 43.288,00 |
| 22.08.2024 | 87,55 | 87,59 | 86,29 | 86,90 | -0,74% | 21.411,00 |
| 21.08.2024 | 88,00 | 88,28 | 87,05 | 87,55 | -0,38% | 31.328,00 |
| 20.08.2024 | 88,00 | 88,50 | 87,11 | 87,88 | 0,10% | 36.521,00 |
| 19.08.2024 | 88,34 | 89,53 | 87,58 | 87,79 | 0,05% | 55.452,00 |
| 16.08.2024 | 88,00 | 88,52 | 87,50 | 87,75 | -0,48% | 27.317,00 |
| 15.08.2024 | 89,45 | 89,77 | 87,16 | 88,17 | -0,98% | 31.246,00 |
| 14.08.2024 | 90,15 | 90,47 | 88,65 | 89,04 | -1,74% | 30.504,00 |
| 13.08.2024 | 92,00 | 92,13 | 90,38 | 90,62 | -0,96% | 39.610,00 |
| 12.08.2024 | 91,13 | 92,75 | 90,92 | 91,50 | 0,41% | 18.979,00 |
| 09.08.2024 | 91,50 | 92,22 | 90,75 | 91,13 | -0,84% | 9.250,00 |
| 08.08.2024 | 92,83 | 92,83 | 91,50 | 91,90 | -1,00% | 32.119,00 |
| 07.08.2024 | 91,99 | 94,86 | 90,93 | 92,83 | 3,74% | 24.822,00 |
| 06.08.2024 | 89,64 | 91,27 | 88,40 | 89,48 | -0,58% | 44.736,00 |
| 05.08.2024 | 86,90 | 92,82 | 85,32 | 90,00 | 0,89% | 51.428,00 |
| 02.08.2024 | 89,31 | 89,64 | 88,18 | 89,21 | -0,36% | 27.521,00 |
| 01.08.2024 | 92,35 | 92,35 | 89,50 | 89,53 | -1,64% | 9.001,00 |
| 31.07.2024 | 90,66 | 91,37 | 89,50 | 91,02 | 1,13% | 29.738,00 |
| 30.07.2024 | 89,87 | 90,23 | 89,07 | 90,00 | 0,84% | 31.394,00 |
| 29.07.2024 | 89,99 | 91,40 | 89,00 | 89,25 | -0,37% | 24.884,00 |
| 26.07.2024 | 90,74 | 90,81 | 89,22 | 89,58 | -0,57% | 33.582,00 |
| 25.07.2024 | 92,31 | 92,31 | 89,65 | 90,09 | -2,03% | 21.675,00 |
| 24.07.2024 | 92,61 | 93,69 | 91,60 | 91,96 | 0,34% | 6.445,00 |
| 23.07.2024 | 90,52 | 92,07 | 90,52 | 91,65 | 0,99% | 12.460,00 |
| 22.07.2024 | 91,75 | 92,19 | 90,51 | 90,75 | -0,37% | 57.338,00 |
| 19.07.2024 | 92,71 | 93,35 | 90,70 | 91,09 | -1,46% | 24.115,00 |
| 18.07.2024 | 95,37 | 95,37 | 91,99 | 92,44 | -0,88% | 17.777,00 |
| 17.07.2024 | 95,00 | 95,00 | 93,02 | 93,26 | -2,14% | 20.381,00 |
| 16.07.2024 | 96,57 | 96,90 | 95,00 | 95,30 | -0,72% | 36.967,00 |
| 15.07.2024 | 97,79 | 98,50 | 95,55 | 95,99 | -1,89% | 37.114,00 |
| 12.07.2024 | 98,49 | 98,49 | 96,89 | 97,84 | 0,31% | 23.663,00 |
| 11.07.2024 | 94,80 | 97,91 | 94,76 | 97,54 | 2,91% | 29.154,00 |
| 10.07.2024 | 94,63 | 95,37 | 94,19 | 94,78 | -0,28% | 9.589,00 |
| 09.07.2024 | 94,17 | 96,08 | 94,17 | 95,05 | 0,52% | 11.857,00 |
| 08.07.2024 | 95,40 | 97,00 | 94,29 | 94,56 | -1,08% | 18.918,00 |
| 05.07.2024 | 96,53 | 96,95 | 95,14 | 95,59 | -1,44% | 12.959,00 |
| 03.07.2024 | 96,90 | 97,06 | 96,31 | 96,99 | -0,51% | 7.823,00 |
| 02.07.2024 | 98,64 | 98,64 | 95,30 | 97,49 | -1,03% | 37.431,00 |
| 01.07.2024 | 90,40 | 98,76 | 89,89 | 98,50 | 9,88% | 95.092,00 |
| 28.06.2024 | 90,13 | 91,10 | 89,52 | 89,64 | -0,61% | 12.125,00 |
| 27.06.2024 | 91,97 | 91,97 | 90,00 | 90,19 | 0,49% | 8.162,00 |
| 26.06.2024 | 89,39 | 90,31 | 88,89 | 89,75 | -0,27% | 16.437,00 |
| 25.06.2024 | 94,70 | 94,70 | 89,45 | 89,99 | -2,61% | 45.024,00 |
| 24.06.2024 | 92,07 | 93,16 | 92,07 | 92,40 | 0,36% | 11.934,00 |
| 21.06.2024 | 92,50 | 94,34 | 91,54 | 92,07 | -0,43% | 7.920,00 |
| 20.06.2024 | 93,44 | 94,67 | 92,28 | 92,47 | -0,57% | 17.919,00 |
| 18.06.2024 | 90,80 | 96,95 | 90,80 | 93,00 | 2,54% | 52.619,00 |
| 17.06.2024 | 89,74 | 90,95 | 89,74 | 90,70 | 1,34% | 8.290,00 |
| 14.06.2024 | 89,75 | 90,46 | 89,03 | 89,50 | -0,29% | 16.951,00 |