Natural Resource Partners L.P. NRP
NYSE · Vereinigte Staaten · Energierohstoffe
$106,42-2,31 (-2,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $106,42 | -2,12 % | $108,14 | $108,17 | $105,26 | 77,10K |
| 2026-09-30 | $108,73 | -1,36 % | $109,30 | $109,76 | $108,38 | 23,60K |
| 2026-09-29 | $110,23 | +0,47 % | $110,00 | $112,00 | $109,37 | 9,90K |
| 2026-09-28 | $109,71 | +0,85 % | $110,00 | $111,80 | $109,00 | 17,20K |
| 2026-09-25 | $108,78 | +0,55 % | $107,50 | $109,01 | $106,50 | 21,40K |
| 2026-09-24 | $108,18 | +0,56 % | $107,67 | $108,73 | $107,00 | 13,80K |
| 2026-09-23 | $107,58 | -1,99 % | $109,70 | $109,70 | $106,94 | 30,20K |
| 2026-09-22 | $109,76 | +1,87 % | $108,25 | $110,74 | $107,50 | 53,90K |
| 2026-09-21 | $107,74 | -1,41 % | $110,65 | $110,65 | $106,48 | 45,50K |
| 2026-09-18 | $109,28 | -0,04 % | $109,50 | $109,50 | $108,50 | 17,20K |
| 2026-09-17 | $109,32 | -0,36 % | $108,80 | $110,29 | $108,80 | 17,70K |
| 2026-09-16 | $109,71 | -0,90 % | $110,00 | $110,96 | $109,09 | 33,40K |
| 2026-09-15 | $110,71 | +0,85 % | $109,40 | $110,91 | $109,40 | 15,90K |
| 2026-09-14 | $109,78 | -1,19 % | $111,07 | $111,50 | $108,07 | 33,20K |
| 2026-09-11 | $111,10 | +0,83 % | $110,64 | $111,95 | $110,64 | 10,30K |
| 2026-09-10 | $110,19 | -1,38 % | $111,01 | $111,50 | $110,19 | 19,30K |
| 2026-09-09 | $111,73 | -1,38 % | $114,00 | $114,00 | $110,89 | 19,80K |
| 2026-09-08 | $113,29 | -0,38 % | $112,89 | $114,14 | $112,48 | 15,30K |
| 2026-09-04 | $113,72 | +0,28 % | $113,78 | $113,85 | $112,50 | 12,10K |
| 2026-09-03 | $113,40 | +0,79 % | $113,03 | $113,92 | $111,94 | 26,10K |
| 2026-09-02 | $112,51 | +0,31 % | $112,33 | $114,15 | $112,15 | 30,30K |
| 2026-09-01 | $112,16 | -0,36 % | $111,74 | $112,87 | $111,07 | 25,60K |
| 2026-08-31 | $112,57 | -0,13 % | $113,14 | $115,29 | $111,22 | 33,70K |
| 2026-08-28 | $112,72 | +2,18 % | $111,22 | $112,88 | $110,34 | 21,90K |
| 2026-08-27 | $110,32 | +0,44 % | $110,18 | $111,72 | $108,50 | 27,50K |
| 2026-08-26 | $109,84 | +1,00 % | $109,21 | $112,02 | $108,50 | 76,80K |
| 2026-08-25 | $108,75 | +1,42 % | $107,69 | $110,00 | $107,55 | 36,40K |
| 2026-08-24 | $107,23 | +1,75 % | $105,91 | $107,49 | $105,56 | 60,60K |
| 2026-08-21 | $105,39 | +0,90 % | $104,85 | $106,06 | $104,61 | 28,80K |
| 2026-08-20 | $104,45 | -0,39 % | $104,93 | $105,97 | $104,40 | 35,90K |
| 2026-08-19 | $104,86 | +1,94 % | $103,08 | $105,88 | $103,06 | 47,50K |
| 2026-08-18 | $102,86 | -1,04 % | $103,94 | $103,94 | $102,19 | 24,20K |
| 2026-08-17 | $103,94 | -0,59 % | $104,90 | $105,00 | $103,28 | 37,40K |
| 2026-08-14 | $104,56 | +1,75 % | $103,01 | $105,42 | $103,01 | 76,90K |
| 2026-08-13 | $102,76 | -0,22 % | $103,75 | $104,61 | $102,50 | 31,60K |
| 2026-08-12 | $102,99 | -0,52 % | $103,64 | $104,29 | $102,77 | 30,60K |
| 2026-08-11 | $103,53 | -1,49 % | $104,05 | $104,90 | $103,19 | 26,60K |
| 2026-08-10 | $105,10 | -1,74 % | $107,88 | $108,20 | $104,51 | 36,30K |
| 2026-08-07 | $106,96 | +1,92 % | $105,00 | $108,00 | $104,50 | 77,20K |
| 2026-08-06 | $104,95 | -0,05 % | $105,01 | $106,00 | $104,25 | 134,50K |
| 2026-08-05 | $105,00 | +8,31 % | $102,00 | $106,99 | $101,64 | 124,50K |
| 2026-08-04 | $96,94 | +0,51 % | $96,31 | $98,00 | $96,25 | 58,20K |
| 2026-08-03 | $96,45 | -1,64 % | $98,10 | $98,10 | $96,21 | 27,50K |
| 2026-07-31 | $98,06 | -0,59 % | $98,38 | $99,00 | $96,88 | 99,40K |
| 2026-07-30 | $98,64 | -0,33 % | $99,00 | $99,00 | $98,16 | 61,70K |
| 2026-07-29 | $98,97 | -0,49 % | $100,00 | $100,00 | $98,17 | 78,80K |
| 2026-07-28 | $99,46 | +1,18 % | $97,96 | $100,60 | $97,00 | 25,70K |
| 2026-07-27 | $98,30 | +0,31 % | $97,83 | $98,99 | $96,81 | 19,70K |
| 2026-07-24 | $98,00 | +0,67 % | $97,10 | $98,23 | $97,10 | 18,10K |
| 2026-07-23 | $97,35 | +0,15 % | $97,30 | $97,45 | $96,19 | 19,10K |
| 2026-07-22 | $97,20 | +0,37 % | $96,26 | $98,02 | $96,00 | 67,60K |
| 2026-07-21 | $96,84 | +0,87 % | $96,64 | $97,80 | $95,95 | 36,80K |
| 2026-07-20 | $96,00 | -0,41 % | $97,88 | $99,13 | $95,51 | 38,60K |
| 2026-07-17 | $96,40 | -1,45 % | $97,00 | $97,31 | $96,16 | 26,30K |
| 2026-07-16 | $97,82 | -0,13 % | $98,94 | $98,94 | $97,01 | 41,10K |
| 2026-07-15 | $97,95 | -0,55 % | $99,19 | $99,63 | $96,50 | 47,90K |
| 2026-07-14 | $98,49 | -1,31 % | $100,49 | $100,61 | $97,77 | 32,30K |
| 2026-07-13 | $99,80 | +0,79 % | $99,97 | $100,81 | $98,88 | 51,40K |
| 2026-07-10 | $99,02 | -1,28 % | $100,53 | $101,00 | $97,98 | 22,40K |
| 2026-07-09 | $100,30 | +1,46 % | $98,87 | $101,78 | $98,30 | 45,10K |
| 2026-07-08 | $98,86 | +1,13 % | $98,15 | $99,00 | $97,30 | 31,90K |
| 2026-07-07 | $97,76 | -0,11 % | $98,11 | $100,30 | $97,59 | 49,10K |
| 2026-07-06 | $97,87 | -1,25 % | $98,41 | $99,34 | $97,36 | 54,20K |
| 2026-07-02 | $99,11 | 0,00 % | $100,04 | $100,98 | $98,48 | 49,40K |
| 2026-07-01 | $99,11 | +2,18 % | $96,39 | $100,73 | $96,39 | 56,80K |
| 2026-06-30 | $97,00 | -2,53 % | $101,31 | $101,31 | $97,00 | 97,10K |
| 2026-06-29 | $99,52 | -1,48 % | $100,00 | $101,00 | $98,77 | 51,40K |
| 2026-06-26 | $101,01 | +1,20 % | $99,94 | $101,21 | $99,52 | 29,60K |
| 2026-06-25 | $99,81 | -0,21 % | $100,50 | $101,00 | $99,49 | 86,30K |
| 2026-06-24 | $100,02 | -0,38 % | $99,61 | $101,70 | $98,75 | 83,50K |
| 2026-06-23 | $100,40 | -0,10 % | $100,50 | $101,36 | $99,62 | 39,80K |
| 2026-06-22 | $100,50 | -0,29 % | $100,01 | $102,50 | $99,58 | 38,30K |
| 2026-06-18 | $100,79 | +0,49 % | $101,59 | $102,30 | $98,39 | 62,50K |
| 2026-06-17 | $100,30 | -0,16 % | $101,00 | $103,00 | $99,76 | 31,00K |
| 2026-06-16 | $100,46 | -1,69 % | $101,81 | $102,75 | $100,26 | 38,20K |
| 2026-06-15 | $102,19 | -1,74 % | $103,00 | $105,00 | $101,50 | 50,50K |
| 2026-06-12 | $104,00 | -1,29 % | $104,50 | $106,00 | $103,43 | 43,40K |
| 2026-06-11 | $105,36 | +0,34 % | $104,31 | $107,15 | $103,30 | 61,50K |
| 2026-06-10 | $105,00 | +1,22 % | $103,28 | $106,62 | $103,28 | 31,20K |
| 2026-06-09 | $103,73 | -0,74 % | $104,00 | $105,00 | $103,04 | 25,60K |
| 2026-06-08 | $104,50 | -0,96 % | $105,39 | $107,88 | $104,01 | 64,30K |
| 2026-06-05 | $105,51 | -0,46 % | $105,11 | $107,80 | $105,00 | 33,70K |
| 2026-06-04 | $106,00 | +0,01 % | $106,01 | $107,10 | $105,34 | 90,70K |
| 2026-06-03 | $105,99 | -2,93 % | $108,22 | $108,22 | $105,00 | 430,10K |
| 2026-06-02 | $109,19 | +2,07 % | $107,00 | $109,19 | $107,00 | 35,00K |
| 2026-06-01 | $106,98 | +2,93 % | $104,18 | $108,42 | $104,18 | 33,60K |
| 2026-05-29 | $103,93 | -1,49 % | $104,50 | $105,19 | $103,38 | 31,60K |
| 2026-05-28 | $105,50 | +0,75 % | $104,05 | $106,00 | $103,74 | 27,50K |
| 2026-05-27 | $104,71 | +0,10 % | $104,10 | $105,61 | $103,50 | 27,60K |
| 2026-05-26 | $104,61 | +2,73 % | $102,00 | $105,95 | $102,00 | 53,10K |