39,839$
-0,65%
Echtzeit-Aktienkurs Navios Maritime Partners LP
Bid:
Ask:
Aktienkurse zur Navios Maritime Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 40,00 | 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 |
| 08.05.2025 | 36,03 | 37,40 | 35,93 | 36,87 | 2,45% | 93.158,00 |
| 07.05.2025 | 36,50 | 36,50 | 35,05 | 35,99 | 1,24% | 104.840,00 |
| 06.05.2025 | 36,06 | 36,80 | 35,03 | 35,55 | -2,25% | 101.287,00 |
| 05.05.2025 | 35,20 | 37,10 | 35,20 | 36,37 | 2,68% | 122.282,00 |
| 02.05.2025 | 35,02 | 35,64 | 34,75 | 35,42 | 2,76% | 71.886,00 |
| 01.05.2025 | 34,45 | 35,47 | 34,17 | 34,47 | 0,47% | 56.485,00 |
| 30.04.2025 | 33,53 | 34,51 | 33,20 | 34,31 | 1,18% | 56.719,00 |
| 29.04.2025 | 34,08 | 34,34 | 33,64 | 33,91 | -0,06% | 98.387,00 |
| 28.04.2025 | 34,25 | 34,85 | 33,67 | 33,93 | -1,02% | 54.651,00 |
| 25.04.2025 | 34,09 | 34,71 | 34,03 | 34,28 | 0,09% | 70.834,00 |
| 24.04.2025 | 33,65 | 34,33 | 33,21 | 34,25 | 2,39% | 102.100,00 |
| 23.04.2025 | 32,54 | 33,69 | 32,39 | 33,45 | 4,69% | 116.420,00 |
| 22.04.2025 | 32,30 | 32,57 | 31,75 | 31,95 | -0,25% | 67.961,00 |
| 21.04.2025 | 32,24 | 32,30 | 31,13 | 32,03 | -1,69% | 111.706,00 |
| 17.04.2025 | 32,82 | 33,18 | 32,50 | 32,58 | 0,09% | 125.054,00 |
| 16.04.2025 | 33,05 | 33,15 | 32,10 | 32,55 | -0,31% | 57.720,00 |
| 15.04.2025 | 33,00 | 33,49 | 32,39 | 32,65 | -1,86% | 103.261,00 |
| 14.04.2025 | 32,33 | 33,73 | 32,00 | 33,27 | 4,85% | 151.153,00 |
| 11.04.2025 | 30,99 | 32,38 | 30,99 | 31,73 | 2,35% | 347.437,00 |
| 10.04.2025 | 30,77 | 31,40 | 30,01 | 31,00 | -0,96% | 269.423,00 |
| 09.04.2025 | 29,44 | 32,72 | 28,37 | 31,30 | 5,96% | 468.696,00 |
| 08.04.2025 | 32,92 | 32,92 | 29,02 | 29,54 | -5,77% | 275.731,00 |
| 07.04.2025 | 29,77 | 33,00 | 29,25 | 31,35 | -0,19% | 589.525,00 |
| 04.04.2025 | 32,47 | 32,50 | 29,79 | 31,41 | -10,41% | 569.538,00 |
| 03.04.2025 | 38,25 | 38,31 | 35,00 | 35,06 | -12,00% | 246.107,00 |
| 02.04.2025 | 39,02 | 39,96 | 38,96 | 39,84 | 1,17% | 63.286,00 |
| 01.04.2025 | 39,00 | 39,87 | 38,48 | 39,38 | 0,41% | 67.428,00 |
| 31.03.2025 | 38,53 | 39,79 | 37,85 | 39,22 | 0,85% | 104.395,00 |
| 28.03.2025 | 39,10 | 39,70 | 38,62 | 38,89 | -0,89% | 87.136,00 |
| 27.03.2025 | 39,44 | 39,81 | 39,11 | 39,24 | -0,88% | 58.375,00 |
| 26.03.2025 | 40,20 | 40,68 | 39,42 | 39,59 | -1,79% | 99.402,00 |
| 25.03.2025 | 40,83 | 40,83 | 40,27 | 40,31 | 0,17% | 36.541,00 |
| 24.03.2025 | 40,70 | 41,43 | 40,07 | 40,24 | 0,27% | 76.678,00 |
| 21.03.2025 | 40,70 | 40,75 | 39,99 | 40,13 | -1,62% | 67.384,00 |
| 20.03.2025 | 39,83 | 41,54 | 39,83 | 40,79 | 1,77% | 70.285,00 |
| 19.03.2025 | 39,96 | 40,38 | 39,50 | 40,08 | 0,43% | 82.977,00 |
| 18.03.2025 | 40,61 | 41,52 | 39,81 | 39,91 | -2,04% | 65.880,00 |
| 17.03.2025 | 39,90 | 41,52 | 39,90 | 40,74 | 1,49% | 82.495,00 |
| 14.03.2025 | 39,32 | 40,39 | 39,00 | 40,14 | 2,09% | 78.876,00 |
| 13.03.2025 | 39,85 | 40,09 | 39,21 | 39,32 | -0,98% | 49.716,00 |
| 12.03.2025 | 38,73 | 40,25 | 38,70 | 39,71 | 3,06% | 101.560,00 |
| 11.03.2025 | 38,82 | 39,11 | 37,75 | 38,53 | -1,46% | 81.088,00 |
| 10.03.2025 | 40,20 | 40,30 | 38,83 | 39,10 | -3,98% | 73.632,00 |
| 07.03.2025 | 40,01 | 41,20 | 40,01 | 40,72 | 1,17% | 76.845,00 |
| 06.03.2025 | 39,92 | 40,95 | 39,92 | 40,25 | 0,83% | 68.797,00 |
| 05.03.2025 | 39,81 | 40,09 | 39,23 | 39,92 | 0,40% | 57.345,00 |
| 04.03.2025 | 38,99 | 40,19 | 37,87 | 39,76 | 0,40% | 127.334,00 |
| 03.03.2025 | 41,00 | 41,06 | 39,31 | 39,60 | -3,30% | 135.429,00 |
| 28.02.2025 | 40,90 | 41,31 | 40,01 | 40,95 | 0,10% | 78.447,00 |
| 27.02.2025 | 42,51 | 42,71 | 40,80 | 40,91 | -4,12% | 104.241,00 |
| 26.02.2025 | 43,05 | 43,54 | 42,26 | 42,67 | 0,42% | 64.398,00 |
| 25.02.2025 | 43,12 | 43,94 | 42,07 | 42,49 | -1,71% | 81.157,00 |
| 24.02.2025 | 43,46 | 43,67 | 42,82 | 43,23 | -1,03% | 108.448,00 |
| 21.02.2025 | 44,93 | 45,19 | 43,60 | 43,68 | -3,00% | 85.968,00 |
| 20.02.2025 | 44,31 | 45,29 | 44,27 | 45,03 | 0,49% | 58.857,00 |
| 19.02.2025 | 44,83 | 45,65 | 44,62 | 44,81 | -0,97% | 142.941,00 |