80,020$
0,95%
Echtzeit-Aktienkurs Navios Maritime Partners LP
Bid:
Ask:
Aktienkurse zur Navios Maritime Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 80,49 | 82,81 | 79,69 | 80,02 | 0,95% | 21.745,00 |
| 30.07.2026 | 78,01 | 79,46 | 77,39 | 79,27 | 1,62% | 82.337,00 |
| 29.07.2026 | 79,50 | 79,88 | 77,68 | 78,01 | -1,55% | 79.709,00 |
| 28.07.2026 | 77,88 | 79,46 | 77,49 | 79,24 | 1,97% | 86.859,00 |
| 27.07.2026 | 78,64 | 78,75 | 76,66 | 77,71 | -1,76% | 176.147,00 |
| 24.07.2026 | 77,10 | 80,97 | 77,10 | 79,10 | 2,97% | 236.357,00 |
| 23.07.2026 | 74,00 | 77,08 | 73,32 | 76,82 | 4,29% | 200.536,00 |
| 22.07.2026 | 74,92 | 74,92 | 73,51 | 73,66 | -0,86% | 64.053,00 |
| 21.07.2026 | 72,31 | 74,78 | 72,31 | 74,30 | 2,50% | 77.162,00 |
| 20.07.2026 | 71,51 | 73,50 | 71,50 | 72,49 | 1,57% | 96.419,00 |
| 17.07.2026 | 74,26 | 74,26 | 71,01 | 71,37 | -4,11% | 115.452,00 |
| 16.07.2026 | 74,43 | 75,70 | 74,20 | 74,43 | -0,75% | 73.755,00 |
| 15.07.2026 | 75,85 | 75,85 | 73,18 | 74,99 | 0,63% | 65.139,00 |
| 14.07.2026 | 75,88 | 76,85 | 74,12 | 74,52 | -1,18% | 127.158,00 |
| 13.07.2026 | 76,00 | 76,49 | 75,07 | 75,41 | -0,45% | 44.362,00 |
| 10.07.2026 | 74,41 | 75,96 | 73,66 | 75,75 | 2,68% | 141.552,00 |
| 09.07.2026 | 75,43 | 75,63 | 72,77 | 73,77 | -2,70% | 116.827,00 |
| 08.07.2026 | 75,99 | 76,65 | 75,46 | 75,82 | 0,85% | 63.541,00 |
| 07.07.2026 | 75,21 | 75,95 | 74,17 | 75,18 | 0,44% | 104.650,00 |
| 06.07.2026 | 72,86 | 75,09 | 72,86 | 74,85 | 3,28% | 99.703,00 |
| 02.07.2026 | 71,99 | 73,98 | 71,90 | 72,47 | 2,01% | 153.816,00 |
| 01.07.2026 | 70,30 | 72,30 | 70,30 | 71,04 | 1,38% | 77.120,00 |
| 30.06.2026 | 69,11 | 70,26 | 68,84 | 70,07 | 0,82% | 95.553,00 |
| 29.06.2026 | 68,44 | 69,75 | 67,78 | 69,50 | 0,77% | 124.816,00 |
| 26.06.2026 | 69,40 | 70,14 | 68,50 | 68,97 | -1,09% | 156.288,00 |
| 25.06.2026 | 70,93 | 71,68 | 69,34 | 69,73 | -2,05% | 78.240,00 |
| 24.06.2026 | 72,17 | 72,86 | 70,65 | 71,19 | -1,85% | 88.263,00 |
| 23.06.2026 | 72,00 | 73,13 | 71,28 | 72,53 | 0,96% | 60.150,00 |
| 22.06.2026 | 69,99 | 72,09 | 69,99 | 71,84 | 2,39% | 74.616,00 |
| 18.06.2026 | 72,41 | 72,42 | 69,80 | 70,16 | -3,08% | 117.958,00 |
| 17.06.2026 | 75,58 | 75,58 | 72,04 | 72,39 | -2,18% | 61.817,00 |
| 16.06.2026 | 74,91 | 75,31 | 72,94 | 74,00 | -0,56% | 80.393,00 |
| 15.06.2026 | 75,00 | 76,20 | 73,35 | 74,42 | -1,16% | 150.418,00 |
| 12.06.2026 | 73,07 | 75,49 | 73,07 | 75,29 | 2,57% | 156.793,00 |
| 11.06.2026 | 72,73 | 73,99 | 72,73 | 73,40 | 1,77% | 125.905,00 |
| 10.06.2026 | 71,67 | 73,00 | 71,40 | 72,12 | -0,11% | 89.850,00 |
| 09.06.2026 | 72,59 | 72,98 | 71,41 | 72,20 | 1,82% | 126.216,00 |
| 08.06.2026 | 71,37 | 72,28 | 70,51 | 70,91 | -1,07% | 76.544,00 |
| 05.06.2026 | 70,97 | 72,29 | 70,83 | 71,68 | 0,39% | 152.660,00 |
| 04.06.2026 | 71,64 | 72,76 | 71,04 | 71,40 | -0,01% | 76.230,00 |
| 03.06.2026 | 71,39 | 72,83 | 71,39 | 71,41 | -0,93% | 105.774,00 |
| 02.06.2026 | 71,95 | 72,89 | 71,68 | 72,08 | 0,18% | 117.017,00 |
| 01.06.2026 | 68,99 | 72,04 | 68,99 | 71,95 | 3,87% | 136.928,00 |
| 29.05.2026 | 69,24 | 70,26 | 69,02 | 69,27 | -0,56% | 150.817,00 |
| 28.05.2026 | 70,99 | 71,67 | 69,40 | 69,66 | -2,14% | 154.209,00 |
| 27.05.2026 | 73,21 | 73,88 | 70,87 | 71,18 | -3,30% | 109.957,00 |
| 26.05.2026 | 74,50 | 74,64 | 72,79 | 73,61 | -1,22% | 108.843,00 |
| 22.05.2026 | 74,75 | 74,91 | 73,58 | 74,52 | -0,19% | 154.374,00 |
| 21.05.2026 | 77,52 | 80,69 | 74,57 | 74,66 | -0,76% | 488.626,00 |
| 20.05.2026 | 75,15 | 76,09 | 74,39 | 75,23 | 0,51% | 138.431,00 |
| 19.05.2026 | 71,85 | 75,05 | 71,33 | 74,85 | 4,20% | 210.128,00 |
| 18.05.2026 | 71,75 | 72,22 | 71,33 | 71,83 | 0,25% | 63.013,00 |
| 15.05.2026 | 70,05 | 71,77 | 70,05 | 71,65 | 0,83% | 55.040,00 |
| 14.05.2026 | 71,29 | 72,61 | 70,27 | 71,06 | -0,31% | 91.758,00 |
| 13.05.2026 | 74,31 | 74,64 | 71,02 | 71,28 | -2,93% | 153.409,00 |
| 12.05.2026 | 73,25 | 74,06 | 72,42 | 73,43 | 0,31% | 117.949,00 |
| 11.05.2026 | 75,51 | 75,51 | 73,20 | 73,20 | -2,36% | 93.114,00 |
| 08.05.2026 | 72,71 | 75,95 | 72,71 | 74,97 | 4,75% | 143.557,00 |
| 07.05.2026 | 73,45 | 74,09 | 71,01 | 71,57 | -2,44% | 122.083,00 |
| 06.05.2026 | 77,55 | 77,90 | 72,86 | 73,36 | -4,33% | 188.588,00 |
| 05.05.2026 | 72,00 | 77,31 | 71,29 | 76,68 | 7,73% | 340.142,00 |
| 04.05.2026 | 71,33 | 72,34 | 71,06 | 71,18 | -0,13% | 72.996,00 |
| 01.05.2026 | 71,60 | 72,46 | 70,35 | 71,27 | -1,16% | 156.547,00 |
| 30.04.2026 | 71,69 | 73,00 | 71,32 | 72,11 | 1,82% | 164.110,00 |
| 29.04.2026 | 72,31 | 72,90 | 70,66 | 70,82 | -1,50% | 93.684,00 |
| 28.04.2026 | 72,80 | 72,80 | 71,30 | 71,90 | -1,18% | 89.616,00 |
| 27.04.2026 | 70,95 | 73,05 | 70,53 | 72,76 | 3,47% | 166.213,00 |
| 24.04.2026 | 70,20 | 70,79 | 68,76 | 70,32 | 0,93% | 75.443,00 |
| 23.04.2026 | 70,20 | 70,74 | 69,50 | 69,67 | -0,68% | 80.251,00 |
| 22.04.2026 | 68,88 | 70,37 | 68,41 | 70,15 | 2,26% | 74.639,00 |
| 21.04.2026 | 69,90 | 70,56 | 68,21 | 68,60 | -2,01% | 131.027,00 |
| 20.04.2026 | 69,56 | 70,91 | 69,00 | 70,01 | -0,01% | 95.225,00 |
| 17.04.2026 | 70,65 | 71,29 | 69,38 | 70,02 | 0,92% | 125.221,00 |
| 16.04.2026 | 69,19 | 70,08 | 69,19 | 69,38 | -0,13% | 54.593,00 |
| 15.04.2026 | 69,94 | 71,38 | 69,00 | 69,47 | 0,14% | 124.790,00 |
| 14.04.2026 | 71,07 | 71,63 | 69,08 | 69,37 | -0,77% | 103.816,00 |
| 13.04.2026 | 69,34 | 70,80 | 69,14 | 69,91 | 1,07% | 127.136,00 |
| 10.04.2026 | 70,29 | 70,45 | 68,14 | 69,17 | -1,33% | 153.221,00 |
| 09.04.2026 | 72,00 | 72,55 | 69,49 | 70,10 | -2,81% | 113.583,00 |
| 08.04.2026 | 69,15 | 72,40 | 69,15 | 72,13 | 4,58% | 220.878,00 |
| 07.04.2026 | 71,00 | 71,47 | 68,23 | 68,97 | -2,85% | 172.543,00 |
| 06.04.2026 | 70,06 | 71,00 | 69,81 | 70,99 | 2,23% | 145.846,00 |
| 02.04.2026 | 67,80 | 71,18 | 67,32 | 69,44 | 2,42% | 181.212,00 |
| 01.04.2026 | 68,40 | 69,27 | 67,49 | 67,80 | 0,47% | 159.892,00 |
| 31.03.2026 | 64,24 | 67,68 | 64,24 | 67,48 | 4,91% | 111.256,00 |
| 30.03.2026 | 64,69 | 65,49 | 63,46 | 64,32 | -1,44% | 239.976,00 |
| 27.03.2026 | 66,73 | 67,40 | 64,71 | 65,26 | -1,72% | 180.788,00 |
| 26.03.2026 | 66,63 | 68,43 | 66,40 | 66,40 | -0,03% | 94.075,00 |
| 25.03.2026 | 68,67 | 68,67 | 66,03 | 66,42 | -2,72% | 115.407,00 |
| 24.03.2026 | 66,74 | 68,82 | 65,88 | 68,28 | 4,36% | 173.178,00 |
| 23.03.2026 | 64,00 | 65,95 | 63,99 | 65,43 | 1,25% | 256.326,00 |
| 20.03.2026 | 66,97 | 67,62 | 64,01 | 64,62 | -3,28% | 126.038,00 |
| 19.03.2026 | 66,00 | 67,78 | 65,57 | 66,81 | -0,92% | 153.182,00 |
| 18.03.2026 | 66,20 | 67,98 | 65,68 | 67,43 | 3,87% | 183.745,00 |
| 17.03.2026 | 65,30 | 66,72 | 64,05 | 64,92 | 3,46% | 201.728,00 |
| 16.03.2026 | 59,02 | 63,03 | 59,02 | 62,75 | 6,30% | 200.066,00 |
| 13.03.2026 | 59,60 | 60,20 | 58,30 | 59,03 | -1,67% | 160.120,00 |
| 12.03.2026 | 63,00 | 63,11 | 59,82 | 60,03 | -4,29% | 385.730,00 |
| 11.03.2026 | 65,02 | 65,07 | 61,56 | 62,72 | -4,49% | 451.747,00 |
| 10.03.2026 | 67,63 | 68,70 | 65,18 | 65,67 | -2,28% | 251.289,00 |