45,290$
0,53%
Echtzeit-Aktienkurs Navios Maritime Partners LP
Bid:
Ask:
Aktienkurse zur Navios Maritime Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 44,82 | 45,90 | 44,06 | 45,33 | 0,62% | 58.962,00 |
| 30.09.2025 | 45,77 | 46,07 | 44,65 | 45,05 | -2,47% | 115.312,00 |
| 29.09.2025 | 47,55 | 47,55 | 46,02 | 46,19 | -3,29% | 142.235,00 |
| 26.09.2025 | 48,15 | 48,29 | 47,54 | 47,76 | 0,21% | 133.169,00 |
| 25.09.2025 | 48,41 | 48,41 | 47,56 | 47,66 | -1,95% | 97.133,00 |
| 24.09.2025 | 48,51 | 49,12 | 48,39 | 48,61 | 0,50% | 69.967,00 |
| 23.09.2025 | 47,94 | 48,61 | 47,53 | 48,37 | 2,20% | 96.461,00 |
| 22.09.2025 | 47,96 | 48,19 | 47,30 | 47,33 | -1,89% | 127.763,00 |
| 19.09.2025 | 49,26 | 49,26 | 48,21 | 48,24 | -1,87% | 108.963,00 |
| 18.09.2025 | 48,94 | 49,39 | 48,31 | 49,16 | 1,53% | 69.778,00 |
| 17.09.2025 | 48,12 | 48,92 | 48,00 | 48,42 | 0,14% | 94.597,00 |
| 16.09.2025 | 49,29 | 49,33 | 48,26 | 48,35 | -1,47% | 49.196,00 |
| 15.09.2025 | 48,21 | 49,59 | 48,21 | 49,07 | 2,02% | 266.509,00 |
| 12.09.2025 | 47,94 | 48,77 | 47,94 | 48,10 | 0,21% | 91.145,00 |
| 11.09.2025 | 48,12 | 48,52 | 47,11 | 48,00 | -0,25% | 70.539,00 |
| 10.09.2025 | 49,00 | 49,15 | 47,64 | 48,12 | -1,80% | 119.206,00 |
| 09.09.2025 | 49,27 | 49,50 | 48,60 | 49,00 | -0,39% | 81.894,00 |
| 08.09.2025 | 48,02 | 49,27 | 48,02 | 49,19 | 2,42% | 115.628,00 |
| 05.09.2025 | 47,86 | 48,50 | 47,69 | 48,03 | 0,21% | 153.790,00 |
| 04.09.2025 | 47,66 | 48,76 | 47,56 | 47,93 | 0,31% | 107.770,00 |
| 03.09.2025 | 46,95 | 48,03 | 46,88 | 47,78 | 1,94% | 166.586,00 |
| 02.09.2025 | 46,70 | 47,18 | 46,48 | 46,87 | 0,17% | 110.763,00 |
| 29.08.2025 | 46,86 | 47,36 | 46,23 | 46,79 | -0,36% | 88.708,00 |
| 28.08.2025 | 46,90 | 47,47 | 46,20 | 46,96 | 0,04% | 67.056,00 |
| 27.08.2025 | 47,10 | 47,38 | 46,88 | 46,94 | -0,51% | 38.389,00 |
| 26.08.2025 | 46,26 | 47,43 | 46,25 | 47,18 | 1,40% | 111.712,00 |
| 25.08.2025 | 46,80 | 46,94 | 46,26 | 46,53 | -0,60% | 77.309,00 |
| 22.08.2025 | 46,50 | 47,84 | 46,50 | 46,81 | 0,24% | 229.955,00 |
| 21.08.2025 | 47,44 | 48,09 | 46,04 | 46,70 | 4,36% | 308.592,00 |
| 20.08.2025 | 43,76 | 44,83 | 42,90 | 44,75 | 3,78% | 109.582,00 |
| 19.08.2025 | 43,79 | 43,91 | 42,89 | 43,12 | -1,60% | 55.715,00 |
| 18.08.2025 | 43,06 | 43,82 | 42,77 | 43,82 | 1,91% | 75.343,00 |
| 15.08.2025 | 43,66 | 43,68 | 43,00 | 43,00 | -0,78% | 60.830,00 |
| 14.08.2025 | 43,90 | 44,29 | 43,30 | 43,34 | -1,50% | 160.159,00 |
| 13.08.2025 | 44,40 | 44,79 | 43,78 | 44,00 | -0,34% | 124.893,00 |
| 12.08.2025 | 43,73 | 44,36 | 43,60 | 44,15 | 1,31% | 59.290,00 |
| 11.08.2025 | 44,24 | 44,28 | 43,21 | 43,58 | -1,63% | 87.464,00 |
| 08.08.2025 | 44,38 | 44,96 | 44,14 | 44,30 | 0,11% | 44.245,00 |
| 07.08.2025 | 45,00 | 45,23 | 43,89 | 44,25 | -1,56% | 92.945,00 |
| 06.08.2025 | 44,50 | 45,86 | 44,33 | 44,95 | 1,70% | 129.169,00 |
| 05.08.2025 | 44,40 | 45,08 | 43,57 | 44,20 | 0,25% | 226.149,00 |
| 04.08.2025 | 41,66 | 44,19 | 41,66 | 44,09 | 5,73% | 101.301,00 |
| 01.08.2025 | 41,06 | 41,90 | 40,80 | 41,70 | 1,63% | 93.803,00 |
| 31.07.2025 | 41,14 | 41,73 | 40,87 | 41,03 | -0,70% | 56.534,00 |
| 30.07.2025 | 42,05 | 42,22 | 40,91 | 41,32 | -2,59% | 64.699,00 |
| 29.07.2025 | 42,93 | 42,93 | 41,93 | 42,42 | -1,07% | 68.113,00 |
| 28.07.2025 | 42,84 | 42,99 | 42,47 | 42,88 | 0,16% | 44.538,00 |
| 25.07.2025 | 42,69 | 43,12 | 42,38 | 42,81 | -0,02% | 94.968,00 |
| 24.07.2025 | 42,55 | 43,33 | 42,33 | 42,82 | 1,13% | 87.116,00 |
| 23.07.2025 | 41,50 | 42,78 | 41,29 | 42,34 | 3,14% | 110.084,00 |
| 22.07.2025 | 40,46 | 41,38 | 40,21 | 41,05 | 2,62% | 79.914,00 |
| 21.07.2025 | 40,87 | 40,91 | 39,90 | 40,00 | -1,74% | 93.980,00 |
| 18.07.2025 | 41,03 | 41,27 | 40,50 | 40,71 | -0,71% | 50.696,00 |
| 17.07.2025 | 39,45 | 41,00 | 39,11 | 41,00 | 4,25% | 97.292,00 |
| 16.07.2025 | 39,01 | 39,84 | 38,77 | 39,33 | 0,54% | 57.711,00 |
| 15.07.2025 | 40,03 | 40,03 | 39,03 | 39,12 | -1,76% | 47.116,00 |
| 14.07.2025 | 39,92 | 40,12 | 39,49 | 39,82 | -0,70% | 43.042,00 |
| 11.07.2025 | 38,80 | 40,30 | 38,80 | 40,10 | 3,64% | 80.665,00 |
| 10.07.2025 | 37,67 | 39,43 | 37,66 | 38,69 | 2,90% | 106.427,00 |
| 09.07.2025 | 38,63 | 38,70 | 37,42 | 37,60 | -2,67% | 99.543,00 |
| 08.07.2025 | 39,00 | 39,48 | 38,53 | 38,63 | -0,05% | 68.102,00 |
| 07.07.2025 | 38,11 | 39,52 | 38,09 | 38,65 | 0,05% | 104.047,00 |
| 03.07.2025 | 38,20 | 38,77 | 38,20 | 38,63 | 1,39% | 30.315,00 |
| 02.07.2025 | 37,69 | 38,50 | 37,69 | 38,10 | 1,57% | 52.978,00 |
| 01.07.2025 | 37,50 | 37,88 | 36,88 | 37,51 | -0,45% | 60.336,00 |
| 30.06.2025 | 38,10 | 38,10 | 36,62 | 37,68 | -0,21% | 123.076,00 |
| 27.06.2025 | 38,01 | 38,58 | 37,56 | 37,76 | -0,87% | 66.060,00 |
| 26.06.2025 | 38,94 | 39,19 | 38,02 | 38,09 | -2,13% | 70.806,00 |
| 25.06.2025 | 38,49 | 39,41 | 38,18 | 38,92 | 1,38% | 54.338,00 |
| 24.06.2025 | 38,90 | 39,34 | 38,32 | 38,39 | -2,14% | 66.489,00 |
| 23.06.2025 | 40,16 | 40,39 | 38,93 | 39,23 | -1,97% | 70.573,00 |
| 20.06.2025 | 40,46 | 40,99 | 39,91 | 40,02 | -1,86% | 83.458,00 |
| 18.06.2025 | 40,80 | 41,41 | 40,51 | 40,78 | 0,44% | 111.862,00 |
| 17.06.2025 | 39,87 | 40,98 | 39,87 | 40,60 | 0,77% | 99.473,00 |
| 16.06.2025 | 41,27 | 42,49 | 40,24 | 40,29 | -2,66% | 117.639,00 |
| 13.06.2025 | 40,36 | 41,56 | 39,80 | 41,39 | 6,05% | 295.423,00 |
| 12.06.2025 | 38,70 | 39,65 | 38,41 | 39,03 | 0,88% | 124.190,00 |
| 11.06.2025 | 38,37 | 38,86 | 38,08 | 38,69 | 0,83% | 108.366,00 |
| 10.06.2025 | 39,06 | 39,35 | 38,22 | 38,37 | -1,59% | 171.392,00 |
| 09.06.2025 | 39,18 | 39,68 | 38,82 | 38,99 | -0,64% | 152.104,00 |
| 06.06.2025 | 39,50 | 40,35 | 38,80 | 39,24 | -0,25% | 75.471,00 |
| 05.06.2025 | 39,57 | 40,02 | 39,25 | 39,34 | -0,35% | 49.277,00 |
| 04.06.2025 | 39,75 | 40,17 | 39,45 | 39,48 | -0,23% | 47.700,00 |
| 03.06.2025 | 39,07 | 39,99 | 38,94 | 39,57 | 0,20% | 62.701,00 |
| 02.06.2025 | 39,12 | 39,60 | 39,06 | 39,49 | 0,82% | 29.484,00 |
| 30.05.2025 | 39,08 | 39,41 | 38,50 | 39,17 | 0,38% | 82.724,00 |
| 29.05.2025 | 39,31 | 39,90 | 38,89 | 39,02 | 0,36% | 33.337,00 |
| 28.05.2025 | 38,87 | 39,26 | 38,63 | 38,88 | -0,61% | 40.169,00 |
| 27.05.2025 | 39,28 | 39,64 | 38,63 | 39,12 | 0,67% | 43.624,00 |
| 23.05.2025 | 37,85 | 38,94 | 37,81 | 38,86 | 1,36% | 80.030,00 |
| 22.05.2025 | 39,12 | 39,51 | 38,23 | 38,34 | -2,44% | 54.740,00 |
| 21.05.2025 | 39,10 | 40,28 | 39,10 | 39,30 | -2,00% | 66.588,00 |
| 20.05.2025 | 40,27 | 40,53 | 39,98 | 40,10 | -0,32% | 47.407,00 |
| 19.05.2025 | 40,62 | 41,39 | 40,11 | 40,23 | -1,81% | 89.883,00 |
| 16.05.2025 | 40,76 | 41,47 | 40,64 | 40,97 | 2,12% | 83.557,00 |
| 15.05.2025 | 40,20 | 40,82 | 40,09 | 40,12 | -0,59% | 63.896,00 |
| 14.05.2025 | 39,45 | 41,49 | 39,45 | 40,36 | 1,74% | 135.526,00 |
| 13.05.2025 | 39,07 | 40,51 | 38,97 | 39,67 | 2,72% | 150.335,00 |
| 12.05.2025 | 38,11 | 40,00 | 38,01 | 38,62 | 4,43% | 119.179,00 |
| 09.05.2025 | 37,00 | 37,34 | 36,61 | 36,98 | 0,30% | 61.043,00 |