91,660$
1,95%
Echtzeit-Aktienkurs Navios Maritime Partners LP
Bid:
Ask:
Aktienkurse zur Navios Maritime Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 89,28 | 92,07 | 89,00 | 91,65 | 1,94% | 352.135,00 |
| 30.09.2026 | 91,96 | 92,96 | 89,26 | 89,91 | -1,19% | 150.782,00 |
| 29.09.2026 | 89,83 | 91,21 | 89,83 | 90,99 | 0,73% | 75.057,00 |
| 28.09.2026 | 91,51 | 92,13 | 89,78 | 90,33 | -1,29% | 141.731,00 |
| 25.09.2026 | 90,16 | 92,06 | 89,60 | 91,51 | 1,53% | 227.353,00 |
| 24.09.2026 | 88,32 | 91,13 | 88,32 | 90,13 | 2,49% | 172.194,00 |
| 23.09.2026 | 89,07 | 89,10 | 87,25 | 87,94 | -0,19% | 140.024,00 |
| 22.09.2026 | 89,23 | 89,73 | 87,25 | 88,11 | -3,28% | 209.134,00 |
| 21.09.2026 | 93,10 | 93,48 | 90,88 | 91,10 | -2,00% | 134.209,00 |
| 18.09.2026 | 93,94 | 94,50 | 92,80 | 92,96 | -0,80% | 102.831,00 |
| 17.09.2026 | 93,83 | 95,00 | 92,07 | 93,71 | 1,28% | 182.343,00 |
| 16.09.2026 | 92,84 | 93,70 | 92,01 | 92,53 | -0,33% | 125.715,00 |
| 15.09.2026 | 92,50 | 93,37 | 91,46 | 92,84 | 0,71% | 203.057,00 |
| 14.09.2026 | 91,80 | 92,46 | 90,57 | 92,19 | -0,17% | 238.391,00 |
| 11.09.2026 | 92,22 | 92,87 | 91,77 | 92,35 | 0,90% | 203.988,00 |
| 10.09.2026 | 90,83 | 91,89 | 90,37 | 91,53 | 0,77% | 148.317,00 |
| 09.09.2026 | 90,88 | 91,69 | 89,64 | 90,83 | 0,72% | 93.320,00 |
| 08.09.2026 | 92,20 | 92,70 | 90,18 | 90,18 | -2,15% | 93.432,00 |
| 04.09.2026 | 91,17 | 92,70 | 91,17 | 92,16 | 0,90% | 199.233,00 |
| 03.09.2026 | 91,66 | 92,54 | 91,00 | 91,34 | -0,05% | 167.347,00 |
| 02.09.2026 | 89,06 | 91,58 | 89,06 | 91,39 | 2,79% | 184.056,00 |
| 01.09.2026 | 88,35 | 89,55 | 88,05 | 88,91 | 0,66% | 115.745,00 |
| 31.08.2026 | 86,55 | 89,19 | 86,55 | 88,33 | 1,34% | 236.809,00 |
| 28.08.2026 | 88,69 | 89,00 | 86,63 | 87,16 | -1,40% | 102.278,00 |
| 27.08.2026 | 85,40 | 88,83 | 85,40 | 88,40 | 3,51% | 111.440,00 |
| 26.08.2026 | 91,29 | 91,29 | 85,25 | 85,40 | -6,01% | 333.134,00 |
| 25.08.2026 | 89,85 | 91,96 | 89,45 | 90,86 | 1,27% | 151.705,00 |
| 24.08.2026 | 88,79 | 90,00 | 88,10 | 89,72 | 1,06% | 182.888,00 |
| 21.08.2026 | 86,91 | 89,81 | 86,91 | 88,78 | 4,06% | 264.449,00 |
| 20.08.2026 | 86,48 | 87,66 | 84,70 | 85,32 | 2,08% | 281.618,00 |
| 19.08.2026 | 83,41 | 84,31 | 83,09 | 83,58 | 1,04% | 150.948,00 |
| 18.08.2026 | 82,86 | 83,09 | 81,46 | 82,72 | -0,06% | 68.912,00 |
| 17.08.2026 | 81,88 | 83,49 | 81,81 | 82,77 | 1,09% | 155.002,00 |
| 14.08.2026 | 81,75 | 82,27 | 81,21 | 81,88 | 0,78% | 201.236,00 |
| 13.08.2026 | 80,50 | 81,62 | 80,17 | 81,25 | 2,03% | 94.345,00 |
| 12.08.2026 | 77,51 | 80,10 | 77,51 | 79,63 | 1,56% | 57.119,00 |
| 11.08.2026 | 80,67 | 80,71 | 77,90 | 78,41 | -0,49% | 66.581,00 |
| 10.08.2026 | 79,29 | 79,57 | 78,36 | 78,80 | -0,69% | 99.200,00 |
| 07.08.2026 | 78,70 | 79,86 | 78,22 | 79,35 | 0,40% | 56.290,00 |
| 06.08.2026 | 78,61 | 79,89 | 78,25 | 79,03 | 0,88% | 62.277,00 |
| 05.08.2026 | 80,09 | 80,09 | 77,64 | 78,34 | 0,04% | 106.736,00 |
| 04.08.2026 | 80,82 | 81,87 | 77,15 | 78,31 | -3,45% | 133.605,00 |
| 03.08.2026 | 81,00 | 81,14 | 79,61 | 81,11 | 0,43% | 98.032,00 |
| 31.07.2026 | 79,85 | 82,84 | 79,42 | 80,76 | 1,88% | 200.650,00 |
| 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 |