49,085$
2,82%
Echtzeit-Aktienkurs Navios Maritime Partners LP
Bid:
Ask:
Aktienkurse zur Navios Maritime Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 47,96 | 49,29 | 47,83 | 49,14 | 2,93% | 152.720,00 |
| 30.10.2025 | 47,13 | 47,81 | 47,13 | 47,74 | 1,12% | 62.846,00 |
| 29.10.2025 | 46,40 | 47,74 | 46,39 | 47,21 | 1,92% | 90.105,00 |
| 28.10.2025 | 46,37 | 46,52 | 45,66 | 46,32 | 0,43% | 55.904,00 |
| 27.10.2025 | 46,04 | 46,70 | 45,77 | 46,12 | 0,61% | 54.200,00 |
| 24.10.2025 | 46,32 | 47,00 | 45,72 | 45,84 | -1,78% | 54.408,00 |
| 23.10.2025 | 46,03 | 47,10 | 45,90 | 46,67 | 1,81% | 181.914,00 |
| 22.10.2025 | 45,00 | 46,10 | 44,67 | 45,84 | 1,87% | 109.030,00 |
| 21.10.2025 | 45,54 | 45,82 | 44,94 | 45,00 | -1,75% | 126.013,00 |
| 20.10.2025 | 45,80 | 46,17 | 45,47 | 45,80 | 0,73% | 65.108,00 |
| 17.10.2025 | 44,59 | 45,47 | 44,35 | 45,47 | 2,41% | 103.902,00 |
| 16.10.2025 | 44,40 | 45,30 | 44,27 | 44,40 | -0,09% | 56.376,00 |
| 15.10.2025 | 44,20 | 44,87 | 44,10 | 44,44 | 0,98% | 66.341,00 |
| 14.10.2025 | 44,51 | 44,51 | 43,49 | 44,01 | -2,18% | 140.546,00 |
| 13.10.2025 | 44,01 | 45,50 | 43,80 | 44,99 | 3,52% | 144.472,00 |
| 10.10.2025 | 43,90 | 45,03 | 43,02 | 43,46 | -1,09% | 175.674,00 |
| 09.10.2025 | 44,50 | 44,88 | 43,87 | 43,94 | -1,59% | 55.262,00 |
| 08.10.2025 | 44,97 | 44,97 | 44,21 | 44,65 | -0,31% | 44.205,00 |
| 07.10.2025 | 44,31 | 44,86 | 43,39 | 44,79 | 0,49% | 89.830,00 |
| 06.10.2025 | 44,83 | 44,95 | 44,25 | 44,57 | -1,13% | 95.860,00 |
| 03.10.2025 | 44,50 | 45,08 | 44,50 | 45,08 | 1,67% | 11.228,00 |
| 02.10.2025 | 45,35 | 45,41 | 44,22 | 44,34 | -2,18% | 93.312,00 |
| 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 |