Navios Maritime Partners LP NMM
NYSE · Vereinigte Staaten · Transport
$91,36+1,45 (+1,61 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $91,19 | +1,42 % | $89,28 | $91,50 | $89,00 | 74,42K |
| 2026-09-30 | $89,91 | -1,19 % | $91,96 | $92,96 | $89,26 | 178,50K |
| 2026-09-29 | $90,99 | +0,73 % | $89,83 | $91,21 | $89,83 | 75,10K |
| 2026-09-28 | $90,33 | -1,29 % | $91,51 | $92,13 | $89,78 | 141,70K |
| 2026-09-25 | $91,51 | +1,53 % | $90,16 | $92,06 | $89,60 | 225,40K |
| 2026-09-24 | $90,13 | +2,49 % | $88,32 | $91,13 | $88,32 | 175,20K |
| 2026-09-23 | $87,94 | -0,19 % | $89,07 | $89,10 | $87,25 | 146,10K |
| 2026-09-22 | $88,11 | -3,28 % | $89,23 | $89,73 | $87,25 | 218,60K |
| 2026-09-21 | $91,10 | -2,00 % | $93,10 | $93,48 | $90,88 | 140,30K |
| 2026-09-18 | $92,96 | -0,80 % | $93,94 | $94,50 | $92,80 | 102,30K |
| 2026-09-17 | $93,71 | +1,28 % | $93,83 | $95,00 | $92,07 | 182,40K |
| 2026-09-16 | $92,53 | -0,33 % | $92,84 | $93,70 | $92,01 | 125,70K |
| 2026-09-15 | $92,84 | +0,71 % | $92,50 | $93,37 | $91,46 | 283,60K |
| 2026-09-14 | $92,19 | -0,17 % | $91,80 | $92,46 | $90,57 | 315,30K |
| 2026-09-11 | $92,35 | +0,90 % | $92,22 | $92,87 | $91,77 | 204,00K |
| 2026-09-10 | $91,53 | +0,77 % | $90,83 | $91,89 | $90,37 | 222,60K |
| 2026-09-09 | $90,83 | +0,72 % | $90,88 | $91,69 | $89,64 | 93,30K |
| 2026-09-08 | $90,18 | -2,15 % | $92,00 | $92,70 | $90,18 | 166,10K |
| 2026-09-04 | $92,16 | +0,90 % | $91,17 | $92,70 | $91,17 | 199,20K |
| 2026-09-03 | $91,34 | -0,05 % | $91,66 | $92,54 | $91,00 | 240,60K |
| 2026-09-02 | $91,39 | +2,79 % | $89,06 | $91,58 | $89,06 | 184,10K |
| 2026-09-01 | $88,91 | +0,66 % | $88,35 | $89,55 | $88,05 | 115,70K |
| 2026-08-31 | $88,33 | +1,34 % | $86,55 | $89,19 | $86,55 | 236,80K |
| 2026-08-28 | $87,16 | -1,40 % | $88,69 | $89,00 | $86,63 | 102,20K |
| 2026-08-27 | $88,40 | +3,51 % | $85,40 | $88,83 | $85,40 | 111,50K |
| 2026-08-26 | $85,40 | -6,01 % | $91,29 | $91,29 | $85,25 | 333,20K |
| 2026-08-25 | $90,86 | +1,27 % | $89,85 | $91,96 | $89,45 | 151,70K |
| 2026-08-24 | $89,72 | +1,06 % | $88,79 | $90,00 | $88,10 | 183,00K |
| 2026-08-21 | $88,78 | +4,06 % | $87,75 | $89,81 | $86,91 | 264,40K |
| 2026-08-20 | $85,32 | +2,08 % | $86,48 | $87,66 | $84,70 | 281,70K |
| 2026-08-19 | $83,58 | +1,04 % | $83,41 | $84,31 | $83,09 | 151,00K |
| 2026-08-18 | $82,72 | -0,06 % | $82,86 | $83,09 | $81,46 | 68,80K |
| 2026-08-17 | $82,77 | +1,09 % | $81,88 | $83,49 | $81,81 | 161,20K |
| 2026-08-14 | $81,88 | +0,78 % | $81,75 | $82,27 | $81,21 | 201,20K |
| 2026-08-13 | $81,25 | +2,03 % | $80,50 | $81,62 | $80,17 | 94,80K |
| 2026-08-12 | $79,63 | +1,56 % | $77,51 | $80,10 | $77,51 | 57,10K |
| 2026-08-11 | $78,41 | -0,49 % | $80,67 | $80,71 | $77,90 | 66,60K |
| 2026-08-10 | $78,80 | -0,69 % | $79,29 | $79,57 | $78,36 | 99,20K |
| 2026-08-07 | $79,35 | +0,40 % | $78,70 | $79,86 | $78,22 | 56,30K |
| 2026-08-06 | $79,03 | +0,88 % | $78,61 | $79,89 | $78,25 | 62,30K |
| 2026-08-05 | $78,34 | +0,04 % | $80,09 | $80,09 | $77,64 | 113,70K |
| 2026-08-04 | $78,31 | -3,45 % | $80,82 | $81,87 | $77,15 | 133,60K |
| 2026-08-03 | $81,11 | +0,43 % | $81,00 | $81,14 | $79,61 | 98,00K |
| 2026-07-31 | $80,76 | +1,88 % | $79,85 | $82,84 | $79,42 | 200,60K |
| 2026-07-30 | $79,27 | +1,62 % | $78,01 | $79,46 | $77,39 | 83,70K |
| 2026-07-29 | $78,01 | -1,55 % | $79,50 | $79,88 | $77,68 | 79,70K |
| 2026-07-28 | $79,24 | +1,97 % | $77,88 | $79,46 | $77,49 | 86,90K |
| 2026-07-27 | $77,71 | -1,76 % | $78,64 | $78,75 | $76,66 | 176,10K |
| 2026-07-24 | $79,10 | +2,97 % | $77,10 | $80,97 | $77,10 | 236,30K |
| 2026-07-23 | $76,82 | +4,29 % | $73,67 | $77,08 | $73,32 | 201,20K |
| 2026-07-22 | $73,66 | -0,86 % | $74,92 | $74,92 | $73,51 | 64,10K |
| 2026-07-21 | $74,30 | +2,50 % | $72,31 | $74,78 | $72,31 | 77,20K |
| 2026-07-20 | $72,49 | +1,57 % | $71,51 | $73,50 | $71,50 | 102,40K |
| 2026-07-17 | $71,37 | -4,11 % | $74,00 | $74,26 | $71,01 | 115,50K |
| 2026-07-16 | $74,43 | -0,75 % | $74,43 | $75,70 | $74,20 | 73,80K |
| 2026-07-15 | $74,99 | +0,63 % | $75,85 | $75,85 | $73,18 | 65,20K |
| 2026-07-14 | $74,52 | -1,18 % | $75,88 | $76,85 | $74,12 | 127,20K |
| 2026-07-13 | $75,41 | -0,45 % | $76,00 | $76,49 | $75,07 | 44,40K |
| 2026-07-10 | $75,75 | +2,68 % | $74,41 | $75,96 | $73,66 | 141,60K |
| 2026-07-09 | $73,77 | -2,70 % | $75,43 | $75,63 | $72,77 | 116,80K |
| 2026-07-08 | $75,82 | +0,85 % | $75,99 | $76,65 | $75,46 | 63,60K |
| 2026-07-07 | $75,18 | +0,44 % | $75,21 | $75,95 | $74,17 | 104,70K |
| 2026-07-06 | $74,85 | +3,28 % | $72,86 | $75,09 | $72,86 | 99,70K |
| 2026-07-02 | $72,47 | +2,01 % | $71,99 | $73,98 | $71,90 | 153,80K |
| 2026-07-01 | $71,04 | +1,38 % | $70,30 | $72,30 | $70,30 | 77,10K |
| 2026-06-30 | $70,07 | +0,82 % | $69,11 | $70,26 | $68,84 | 95,60K |
| 2026-06-29 | $69,50 | +0,77 % | $68,44 | $69,75 | $67,78 | 124,80K |
| 2026-06-26 | $68,97 | -1,09 % | $69,40 | $70,14 | $68,50 | 156,30K |
| 2026-06-25 | $69,73 | -2,05 % | $70,93 | $71,68 | $69,34 | 79,70K |
| 2026-06-24 | $71,19 | -1,85 % | $72,17 | $72,86 | $70,65 | 95,20K |
| 2026-06-23 | $72,53 | +0,96 % | $72,00 | $73,13 | $71,28 | 60,20K |
| 2026-06-22 | $71,84 | +2,39 % | $69,99 | $72,09 | $69,99 | 74,60K |
| 2026-06-18 | $70,16 | -3,08 % | $72,41 | $72,42 | $69,80 | 117,90K |
| 2026-06-17 | $72,39 | -2,18 % | $75,58 | $75,58 | $72,04 | 61,80K |
| 2026-06-16 | $74,00 | -0,56 % | $75,03 | $75,31 | $72,94 | 86,50K |
| 2026-06-15 | $74,42 | -1,16 % | $75,00 | $76,20 | $73,35 | 150,40K |
| 2026-06-12 | $75,29 | +2,57 % | $73,07 | $75,49 | $73,07 | 156,80K |
| 2026-06-11 | $73,40 | +1,77 % | $72,73 | $73,99 | $72,73 | 126,90K |
| 2026-06-10 | $72,12 | -0,11 % | $71,67 | $73,00 | $71,40 | 89,90K |
| 2026-06-09 | $72,20 | +1,82 % | $72,59 | $72,98 | $71,41 | 126,20K |
| 2026-06-08 | $70,91 | -1,07 % | $71,37 | $72,28 | $70,51 | 76,50K |
| 2026-06-05 | $71,68 | +0,39 % | $70,97 | $72,29 | $70,83 | 152,70K |
| 2026-06-04 | $71,40 | -0,01 % | $71,64 | $72,76 | $71,04 | 77,70K |
| 2026-06-03 | $71,41 | -0,93 % | $71,39 | $72,83 | $71,39 | 105,80K |
| 2026-06-02 | $72,08 | +0,18 % | $71,95 | $72,89 | $71,68 | 117,00K |
| 2026-06-01 | $71,95 | +3,87 % | $68,99 | $72,04 | $68,99 | 146,90K |
| 2026-05-29 | $69,27 | -0,56 % | $69,24 | $70,26 | $69,02 | 150,80K |
| 2026-05-28 | $69,66 | -2,14 % | $70,99 | $71,67 | $69,40 | 154,30K |
| 2026-05-27 | $71,18 | -3,30 % | $73,21 | $73,88 | $70,87 | 181,30K |
| 2026-05-26 | $73,61 | -1,22 % | $74,50 | $74,64 | $72,79 | 113,80K |