92,260$
0,58%
Echtzeit-Aktienkurs Natural Resource Partners LP
Bid:
Ask:
Aktienkurse zur Natural Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 91,05 | 93,70 | 89,00 | 92,00 | 0,29% | 146.962,00 |
| 26.04.2024 | 90,20 | 92,48 | 90,20 | 91,73 | 2,61% | 10.163,00 |
| 25.04.2024 | 88,00 | 90,69 | 88,00 | 89,40 | 1,09% | 18.791,00 |
| 24.04.2024 | 88,60 | 90,00 | 88,02 | 88,44 | -1,06% | 30.091,00 |
| 23.04.2024 | 89,66 | 90,12 | 89,00 | 89,39 | 1,23% | 18.229,00 |
| 22.04.2024 | 91,68 | 91,68 | 88,27 | 88,30 | -1,31% | 23.125,00 |
| 19.04.2024 | 88,95 | 90,65 | 88,56 | 89,47 | -0,03% | 30.633,00 |
| 18.04.2024 | 90,42 | 90,81 | 89,00 | 89,50 | -0,59% | 17.865,00 |
| 17.04.2024 | 92,00 | 92,50 | 88,84 | 90,03 | -1,61% | 30.772,00 |
| 16.04.2024 | 89,15 | 92,16 | 89,03 | 91,50 | 1,27% | 35.669,00 |
| 15.04.2024 | 90,06 | 90,35 | 89,50 | 90,35 | 0,39% | 15.851,00 |
| 12.04.2024 | 90,06 | 91,33 | 89,25 | 90,00 | -0,40% | 10.469,00 |
| 11.04.2024 | 88,65 | 90,65 | 88,65 | 90,36 | 3,21% | 6.388,00 |
| 10.04.2024 | 85,50 | 88,52 | 85,50 | 87,55 | 1,33% | 20.754,00 |
| 09.04.2024 | 91,45 | 91,46 | 86,10 | 86,40 | -3,98% | 46.941,00 |
| 08.04.2024 | 90,00 | 91,77 | 88,97 | 89,98 | -0,80% | 16.723,00 |
| 05.04.2024 | 90,04 | 92,46 | 89,50 | 90,71 | -0,92% | 19.731,00 |
| 04.04.2024 | 92,00 | 92,50 | 88,95 | 91,55 | -0,75% | 15.750,00 |
| 03.04.2024 | 92,77 | 93,96 | 91,18 | 92,24 | -1,61% | 36.459,00 |
| 02.04.2024 | 91,47 | 93,76 | 90,00 | 93,75 | 1,24% | 12.286,00 |
| 01.04.2024 | 92,80 | 93,40 | 90,30 | 92,60 | 0,65% | 28.650,00 |
| 28.03.2024 | 92,47 | 93,00 | 91,01 | 92,00 | 0,23% | 14.663,00 |
| 27.03.2024 | 92,14 | 92,97 | 90,25 | 91,79 | 0,10% | 15.615,00 |
| 26.03.2024 | 91,25 | 91,70 | 90,20 | 91,70 | 0,68% | 6.412,00 |
| 25.03.2024 | 90,70 | 92,72 | 90,02 | 91,08 | -0,52% | 17.903,00 |
| 22.03.2024 | 93,14 | 93,16 | 89,95 | 91,56 | -1,28% | 12.299,00 |
| 21.03.2024 | 90,20 | 93,41 | 90,20 | 92,75 | 3,69% | 26.691,00 |
| 20.03.2024 | 87,78 | 89,45 | 86,15 | 89,45 | 2,76% | 12.519,00 |
| 19.03.2024 | 85,02 | 87,05 | 85,02 | 87,05 | 2,11% | 15.518,00 |
| 18.03.2024 | 86,55 | 88,06 | 85,20 | 85,25 | -3,92% | 32.778,00 |
| 15.03.2024 | 90,25 | 90,97 | 88,73 | 88,73 | -0,87% | 48.027,00 |
| 14.03.2024 | 90,63 | 91,09 | 88,50 | 89,51 | -0,48% | 21.507,00 |
| 13.03.2024 | 89,26 | 90,96 | 88,88 | 89,94 | 1,90% | 24.808,00 |
| 12.03.2024 | 93,01 | 93,20 | 86,52 | 88,26 | -4,48% | 43.547,00 |
| 11.03.2024 | 91,79 | 92,49 | 89,72 | 92,40 | 2,74% | 49.917,00 |
| 08.03.2024 | 92,56 | 93,00 | 89,70 | 89,94 | -2,88% | 33.255,00 |
| 07.03.2024 | 94,00 | 96,00 | 91,49 | 92,61 | -0,95% | 64.526,00 |
| 06.03.2024 | 91,23 | 93,50 | 90,72 | 93,50 | 3,52% | 47.422,00 |
| 05.03.2024 | 92,01 | 93,02 | 89,71 | 90,32 | -2,11% | 40.651,00 |
| 04.03.2024 | 92,00 | 95,00 | 91,75 | 92,27 | -0,12% | 33.412,00 |
| 01.03.2024 | 92,00 | 92,50 | 90,25 | 92,38 | 1,02% | 34.785,00 |
| 29.02.2024 | 91,10 | 92,00 | 90,12 | 91,45 | 0,54% | 30.167,00 |
| 28.02.2024 | 90,84 | 92,00 | 89,24 | 90,96 | 0,64% | 58.397,00 |
| 27.02.2024 | 90,43 | 91,00 | 89,76 | 90,38 | 0,26% | 15.648,00 |
| 26.02.2024 | 88,35 | 90,25 | 88,35 | 90,15 | 2,04% | 20.579,00 |
| 23.02.2024 | 87,06 | 89,50 | 87,06 | 88,35 | 0,60% | 10.006,00 |
| 22.02.2024 | 87,00 | 88,50 | 87,00 | 87,82 | 0,37% | 19.882,00 |
| 21.02.2024 | 83,61 | 87,75 | 83,61 | 87,50 | 4,03% | 28.670,00 |
| 20.02.2024 | 85,10 | 85,75 | 84,07 | 84,11 | -2,38% | 28.809,00 |
| 16.02.2024 | 86,32 | 86,80 | 85,44 | 86,16 | 0,72% | 9.366,00 |
| 15.02.2024 | 86,51 | 87,52 | 85,54 | 85,54 | -1,58% | 22.375,00 |
| 14.02.2024 | 86,61 | 87,90 | 85,83 | 86,91 | 0,09% | 12.474,00 |
| 13.02.2024 | 87,62 | 88,99 | 85,72 | 86,83 | -2,00% | 13.438,00 |
| 12.02.2024 | 89,10 | 90,00 | 87,52 | 88,60 | -0,89% | 23.555,00 |
| 09.02.2024 | 89,50 | 89,99 | 88,96 | 89,40 | -0,39% | 7.487,00 |
| 08.02.2024 | 90,01 | 91,20 | 89,05 | 89,75 | -1,05% | 17.546,00 |
| 07.02.2024 | 87,25 | 91,49 | 86,66 | 90,70 | 3,79% | 26.097,00 |
| 06.02.2024 | 95,00 | 95,23 | 86,07 | 87,39 | -9,45% | 59.371,00 |
| 05.02.2024 | 98,25 | 99,68 | 96,03 | 96,51 | -1,57% | 43.379,00 |
| 02.02.2024 | 98,49 | 99,00 | 97,00 | 98,05 | 0,05% | 6.907,00 |
| 01.02.2024 | 98,32 | 100,00 | 97,03 | 98,00 | 0,77% | 18.034,00 |
| 31.01.2024 | 97,99 | 98,97 | 97,25 | 97,25 | 0,02% | 6.109,00 |
| 30.01.2024 | 95,01 | 98,27 | 94,51 | 97,23 | 0,38% | 19.188,00 |
| 29.01.2024 | 97,78 | 98,02 | 95,55 | 96,86 | -0,38% | 22.973,00 |
| 26.01.2024 | 98,07 | 99,00 | 97,23 | 97,23 | -0,86% | 4.122,00 |
| 25.01.2024 | 99,36 | 99,36 | 97,00 | 98,07 | -0,23% | 15.512,00 |
| 24.01.2024 | 97,08 | 99,51 | 97,02 | 98,30 | 0,49% | 9.553,00 |
| 23.01.2024 | 99,63 | 100,00 | 97,00 | 97,82 | -0,61% | 12.800,00 |
| 22.01.2024 | 96,57 | 99,99 | 96,57 | 98,42 | 1,77% | 21.992,00 |
| 19.01.2024 | 97,01 | 99,49 | 94,02 | 96,71 | -0,67% | 43.718,00 |
| 18.01.2024 | 98,02 | 101,94 | 96,02 | 97,37 | -0,40% | 23.336,00 |
| 17.01.2024 | 97,98 | 99,74 | 97,12 | 97,76 | -0,84% | 19.764,00 |
| 16.01.2024 | 101,10 | 101,80 | 97,41 | 98,59 | -2,54% | 22.068,00 |
| 12.01.2024 | 98,15 | 102,00 | 97,08 | 101,16 | 3,40% | 36.920,00 |
| 11.01.2024 | 96,52 | 98,87 | 95,54 | 97,83 | 0,68% | 15.109,00 |
| 10.01.2024 | 97,40 | 99,98 | 95,01 | 97,17 | 1,22% | 29.281,00 |
| 09.01.2024 | 95,56 | 97,69 | 94,08 | 96,00 | -0,96% | 25.825,00 |
| 08.01.2024 | 99,50 | 99,55 | 95,11 | 96,93 | -1,17% | 55.663,00 |
| 05.01.2024 | 93,50 | 98,08 | 91,25 | 98,08 | 6,10% | 44.388,00 |
| 04.01.2024 | 93,07 | 95,39 | 91,00 | 92,44 | -0,06% | 32.173,00 |
| 03.01.2024 | 91,86 | 95,00 | 90,00 | 92,50 | 1,61% | 17.386,00 |
| 02.01.2024 | 92,56 | 93,00 | 88,88 | 91,03 | -1,65% | 14.982,00 |
| 29.12.2023 | 93,11 | 93,11 | 91,99 | 92,56 | -0,90% | 9.930,00 |
| 28.12.2023 | 91,79 | 93,45 | 91,32 | 93,40 | 1,52% | 6.527,00 |
| 27.12.2023 | 91,09 | 93,04 | 90,11 | 92,00 | 1,00% | 6.610,00 |
| 26.12.2023 | 89,24 | 91,25 | 89,24 | 91,09 | 1,43% | 6.850,00 |
| 22.12.2023 | 88,45 | 91,00 | 88,28 | 89,81 | 0,94% | 8.604,00 |
| 21.12.2023 | 90,00 | 91,00 | 87,71 | 88,97 | -2,25% | 17.538,00 |
| 20.12.2023 | 89,10 | 91,02 | 87,89 | 91,02 | 2,51% | 12.841,00 |
| 19.12.2023 | 85,48 | 90,00 | 85,00 | 88,79 | 3,88% | 34.712,00 |
| 18.12.2023 | 82,00 | 85,48 | 82,00 | 85,47 | 3,86% | 31.142,00 |
| 15.12.2023 | 82,48 | 82,48 | 79,00 | 82,29 | 0,49% | 16.838,00 |
| 14.12.2023 | 80,19 | 82,20 | 78,00 | 81,89 | 3,53% | 22.993,00 |
| 13.12.2023 | 78,33 | 79,73 | 77,38 | 79,10 | 2,06% | 12.719,00 |
| 12.12.2023 | 79,54 | 80,21 | 77,15 | 77,50 | -3,00% | 22.655,00 |
| 11.12.2023 | 78,38 | 80,00 | 78,28 | 79,90 | 1,29% | 17.168,00 |
| 08.12.2023 | 79,01 | 80,23 | 77,53 | 78,88 | -0,58% | 5.196,00 |
| 07.12.2023 | 81,36 | 81,36 | 78,65 | 79,34 | -1,60% | 10.392,00 |
| 06.12.2023 | 81,48 | 81,48 | 79,57 | 80,63 | -0,14% | 9.360,00 |
| 05.12.2023 | 80,03 | 82,47 | 79,43 | 80,74 | -0,93% | 13.204,00 |