71,770$
-2,17%
Echtzeit-Aktienkurs Navios Maritime Partners LP
Bid:
Ask:
Aktienkurse zur Navios Maritime Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 65,85 | 68,27 | 65,54 | 67,20 | 0,99% | 273.024,00 |
| 06.03.2026 | 66,50 | 67,37 | 65,11 | 66,54 | -3,23% | 267.088,00 |
| 05.03.2026 | 71,08 | 71,27 | 68,35 | 68,76 | -3,81% | 241.253,00 |
| 04.03.2026 | 70,98 | 72,90 | 70,67 | 71,48 | 0,55% | 152.931,00 |
| 03.03.2026 | 71,92 | 72,32 | 70,00 | 71,09 | -2,08% | 145.221,00 |
| 02.03.2026 | 74,00 | 74,21 | 70,47 | 72,60 | 0,61% | 131.525,00 |
| 27.02.2026 | 69,34 | 72,77 | 69,34 | 72,16 | 4,37% | 273.466,00 |
| 26.02.2026 | 68,26 | 69,59 | 68,26 | 69,14 | 1,51% | 125.975,00 |
| 25.02.2026 | 68,37 | 69,09 | 67,35 | 68,11 | -0,57% | 118.280,00 |
| 24.02.2026 | 67,73 | 68,89 | 67,73 | 68,50 | 0,32% | 107.225,00 |
| 23.02.2026 | 68,26 | 68,92 | 67,69 | 68,28 | 0,03% | 127.525,00 |
| 20.02.2026 | 66,35 | 69,85 | 65,50 | 68,26 | 2,51% | 289.356,00 |
| 19.02.2026 | 66,00 | 68,33 | 65,16 | 66,59 | 3,18% | 341.555,00 |
| 18.02.2026 | 62,86 | 65,32 | 62,86 | 64,54 | 3,71% | 225.998,00 |
| 17.02.2026 | 62,50 | 63,56 | 61,73 | 62,23 | 0,47% | 169.316,00 |
| 13.02.2026 | 60,43 | 62,74 | 60,43 | 61,94 | 2,67% | 161.938,00 |
| 12.02.2026 | 62,40 | 62,46 | 60,21 | 60,33 | -3,26% | 209.273,00 |
| 11.02.2026 | 61,82 | 63,47 | 61,82 | 62,36 | 1,60% | 145.589,00 |
| 10.02.2026 | 61,96 | 62,19 | 61,25 | 61,38 | -0,71% | 87.249,00 |
| 09.02.2026 | 60,13 | 62,01 | 60,10 | 61,82 | 2,66% | 132.159,00 |
| 06.02.2026 | 59,01 | 60,61 | 59,00 | 60,22 | 2,24% | 77.337,00 |
| 05.02.2026 | 58,91 | 60,20 | 58,80 | 58,90 | -1,07% | 87.689,00 |
| 04.02.2026 | 61,09 | 61,67 | 58,88 | 59,54 | -2,43% | 154.130,00 |
| 03.02.2026 | 59,73 | 61,82 | 59,71 | 61,02 | 2,37% | 141.195,00 |
| 02.02.2026 | 59,36 | 60,20 | 59,02 | 59,61 | -0,33% | 122.979,00 |
| 30.01.2026 | 60,14 | 60,64 | 59,30 | 59,81 | -0,22% | 254.318,00 |
| 29.01.2026 | 59,99 | 60,30 | 59,00 | 59,94 | 0,49% | 64.118,00 |
| 28.01.2026 | 59,38 | 60,07 | 58,84 | 59,65 | 1,27% | 113.676,00 |
| 27.01.2026 | 58,30 | 59,63 | 58,30 | 58,90 | 1,38% | 108.211,00 |
| 26.01.2026 | 57,50 | 58,71 | 57,50 | 58,10 | 1,25% | 91.721,00 |
| 23.01.2026 | 56,99 | 58,35 | 56,99 | 57,38 | 1,34% | 60.614,00 |
| 22.01.2026 | 57,00 | 57,35 | 56,43 | 56,62 | -0,33% | 74.046,00 |
| 21.01.2026 | 56,29 | 57,31 | 56,17 | 56,81 | 1,41% | 55.884,00 |
| 20.01.2026 | 55,65 | 56,72 | 55,16 | 56,02 | 1,06% | 89.157,00 |
| 16.01.2026 | 57,00 | 57,44 | 55,10 | 55,43 | -2,65% | 86.270,00 |
| 15.01.2026 | 56,79 | 57,45 | 56,13 | 56,94 | -0,25% | 107.073,00 |
| 14.01.2026 | 56,49 | 57,70 | 56,16 | 57,08 | 1,89% | 151.587,00 |
| 13.01.2026 | 55,85 | 56,43 | 55,59 | 56,02 | 1,06% | 81.235,00 |
| 12.01.2026 | 55,57 | 56,32 | 55,26 | 55,43 | -0,25% | 98.194,00 |
| 09.01.2026 | 55,85 | 56,65 | 55,16 | 55,57 | -0,64% | 89.572,00 |
| 08.01.2026 | 56,00 | 56,67 | 55,23 | 55,93 | 0,88% | 140.761,00 |
| 07.01.2026 | 54,00 | 55,93 | 53,63 | 55,44 | 4,23% | 148.643,00 |
| 06.01.2026 | 51,48 | 53,91 | 51,48 | 53,19 | 4,05% | 188.726,00 |
| 05.01.2026 | 51,76 | 52,25 | 50,93 | 51,12 | -0,53% | 88.017,00 |
| 02.01.2026 | 51,99 | 52,65 | 51,21 | 51,39 | -1,98% | 132.991,00 |
| 31.12.2025 | 52,20 | 52,60 | 51,62 | 52,43 | 0,15% | 48.482,00 |
| 30.12.2025 | 53,06 | 53,06 | 52,03 | 52,35 | -0,81% | 48.249,00 |
| 29.12.2025 | 51,84 | 52,80 | 51,68 | 52,78 | 1,32% | 80.180,00 |
| 26.12.2025 | 51,34 | 52,19 | 51,01 | 52,09 | 1,62% | 50.438,00 |
| 24.12.2025 | 51,61 | 51,73 | 51,25 | 51,26 | -0,68% | 33.267,00 |
| 23.12.2025 | 50,90 | 51,75 | 50,53 | 51,61 | 1,20% | 118.219,00 |
| 22.12.2025 | 49,90 | 51,21 | 49,90 | 51,00 | 1,82% | 81.286,00 |
| 19.12.2025 | 50,02 | 50,46 | 49,76 | 50,09 | 0,14% | 118.997,00 |
| 18.12.2025 | 50,27 | 50,60 | 49,86 | 50,02 | -1,01% | 52.872,00 |
| 17.12.2025 | 50,88 | 50,88 | 49,83 | 50,53 | 0,08% | 97.923,00 |
| 16.12.2025 | 50,42 | 51,23 | 50,36 | 50,49 | -0,30% | 88.024,00 |
| 15.12.2025 | 51,05 | 51,30 | 50,46 | 50,64 | -0,98% | 137.917,00 |
| 12.12.2025 | 51,88 | 52,18 | 51,00 | 51,14 | -0,78% | 122.202,00 |