KNOT Offshore Partners LP KNOP
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$10,47+0,14 (+%1,36)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,47 | +%1,36 | $10,40 | $10,60 | $10,22 | 72,10K |
| 2026-09-30 | $10,33 | -%1,62 | $10,53 | $10,53 | $10,30 | 26,80K |
| 2026-09-29 | $10,50 | +%0,10 | $10,50 | $10,54 | $10,36 | 28,90K |
| 2026-09-28 | $10,49 | -%0,66 | $10,61 | $10,65 | $10,39 | 47,10K |
| 2026-09-25 | $10,56 | -%1,22 | $10,61 | $10,64 | $10,17 | 87,00K |
| 2026-09-24 | $10,69 | -%0,93 | $10,80 | $10,80 | $10,60 | 30,00K |
| 2026-09-23 | $10,79 | -%1,37 | $11,05 | $11,05 | $10,76 | 18,40K |
| 2026-09-22 | $10,94 | -%2,15 | $11,04 | $11,09 | $10,84 | 33,40K |
| 2026-09-21 | $11,18 | -%1,06 | $11,26 | $11,28 | $11,07 | 41,40K |
| 2026-09-18 | $11,30 | +%0,44 | $11,26 | $11,38 | $11,19 | 34,80K |
| 2026-09-17 | $11,25 | +%1,35 | $11,10 | $11,28 | $11,09 | 23,10K |
| 2026-09-16 | $11,10 | -%1,33 | $11,14 | $11,29 | $11,04 | 25,80K |
| 2026-09-15 | $11,25 | -%0,27 | $11,25 | $11,37 | $11,07 | 25,20K |
| 2026-09-14 | $11,28 | +%0,45 | $11,22 | $11,35 | $11,00 | 45,30K |
| 2026-09-11 | $11,23 | -%0,80 | $11,26 | $11,39 | $11,10 | 35,10K |
| 2026-09-10 | $11,32 | -%1,39 | $11,48 | $11,48 | $11,29 | 14,40K |
| 2026-09-09 | $11,48 | -%0,52 | $11,54 | $11,65 | $11,18 | 34,20K |
| 2026-09-08 | $11,54 | +%1,32 | $11,39 | $11,76 | $11,14 | 92,10K |
| 2026-09-04 | $11,39 | +%1,42 | $10,50 | $11,51 | $10,50 | 72,30K |
| 2026-09-03 | $11,23 | -%0,53 | $11,31 | $11,34 | $11,14 | 38,00K |
| 2026-09-02 | $11,29 | +%2,92 | $10,96 | $11,40 | $10,84 | 90,10K |
| 2026-09-01 | $10,97 | +%1,57 | $10,81 | $11,06 | $10,80 | 55,90K |
| 2026-08-31 | $10,80 | -%0,92 | $11,03 | $11,03 | $10,66 | 39,30K |
| 2026-08-28 | $10,90 | +%2,83 | $10,65 | $11,00 | $10,61 | 61,50K |
| 2026-08-27 | $10,60 | -%0,56 | $10,61 | $10,88 | $10,48 | 69,80K |
| 2026-08-26 | $10,66 | -%0,28 | $10,59 | $10,88 | $10,47 | 55,00K |
| 2026-08-25 | $10,69 | %0,00 | $10,56 | $10,73 | $10,44 | 22,80K |
| 2026-08-24 | $10,69 | +%0,09 | $10,58 | $10,69 | $10,41 | 33,80K |
| 2026-08-21 | $10,68 | +%1,62 | $10,55 | $10,74 | $10,45 | 48,10K |
| 2026-08-20 | $10,51 | -%0,85 | $10,73 | $10,73 | $10,45 | 49,10K |
| 2026-08-19 | $10,60 | +%0,19 | $10,59 | $10,70 | $10,55 | 20,80K |
| 2026-08-18 | $10,58 | +%0,19 | $10,69 | $10,70 | $10,49 | 32,20K |
| 2026-08-17 | $10,56 | -%1,03 | $10,60 | $10,76 | $10,39 | 51,90K |
| 2026-08-14 | $10,67 | +%0,66 | $10,69 | $10,78 | $10,57 | 33,60K |
| 2026-08-13 | $10,60 | +%1,05 | $10,54 | $10,84 | $10,49 | 42,70K |
| 2026-08-12 | $10,49 | -%0,38 | $10,42 | $10,62 | $10,41 | 21,40K |
| 2026-08-11 | $10,53 | -%1,59 | $10,70 | $10,88 | $10,52 | 30,40K |
| 2026-08-10 | $10,70 | +%1,13 | $10,58 | $10,85 | $10,47 | 45,60K |
| 2026-08-07 | $10,58 | -%0,56 | $10,53 | $10,66 | $10,40 | 46,20K |
| 2026-08-06 | $10,64 | +%1,92 | $10,56 | $10,80 | $10,45 | 22,00K |
| 2026-08-05 | $10,44 | -%0,57 | $10,52 | $10,59 | $10,23 | 111,30K |
| 2026-08-04 | $10,50 | -%1,87 | $10,60 | $10,65 | $10,38 | 25,60K |
| 2026-08-03 | $10,70 | -%0,65 | $10,70 | $10,79 | $10,51 | 25,30K |
| 2026-07-31 | $10,77 | +%3,86 | $10,33 | $11,18 | $10,23 | 74,40K |
| 2026-07-30 | $10,37 | +%1,27 | $10,15 | $10,59 | $10,15 | 55,90K |
| 2026-07-29 | $10,24 | +%0,39 | $10,31 | $10,31 | $10,14 | 28,80K |
| 2026-07-28 | $10,20 | -%0,29 | $10,27 | $10,34 | $10,00 | 68,40K |
| 2026-07-27 | $10,23 | -%0,49 | $10,09 | $10,32 | $10,09 | 53,60K |
| 2026-07-24 | $10,28 | -%1,44 | $10,52 | $10,52 | $10,18 | 44,60K |
| 2026-07-23 | $10,43 | -%1,14 | $10,56 | $10,66 | $10,41 | 24,20K |
| 2026-07-22 | $10,55 | +%0,48 | $10,61 | $10,66 | $10,44 | 31,90K |
| 2026-07-21 | $10,50 | +%0,29 | $10,48 | $10,62 | $10,34 | 27,70K |
| 2026-07-20 | $10,47 | +%2,15 | $10,30 | $10,60 | $10,28 | 141,00K |
| 2026-07-17 | $10,25 | -%2,75 | $10,59 | $10,68 | $10,22 | 29,60K |
| 2026-07-16 | $10,54 | -%1,50 | $10,82 | $10,84 | $10,52 | 31,50K |
| 2026-07-15 | $10,70 | +%0,09 | $10,77 | $10,77 | $10,48 | 40,20K |
| 2026-07-14 | $10,69 | -%0,65 | $10,71 | $10,90 | $10,56 | 58,10K |
| 2026-07-13 | $10,76 | %0,00 | $10,76 | $11,04 | $10,72 | 45,00K |
| 2026-07-10 | $10,76 | +%1,13 | $10,71 | $10,80 | $10,54 | 35,60K |
| 2026-07-09 | $10,64 | -%3,36 | $10,91 | $10,91 | $10,63 | 23,40K |
| 2026-07-08 | $11,01 | +%0,64 | $11,01 | $11,15 | $10,87 | 82,30K |
| 2026-07-07 | $10,94 | +%5,70 | $10,39 | $11,00 | $10,39 | 114,00K |
| 2026-07-06 | $10,35 | +%3,60 | $10,04 | $10,43 | $10,00 | 67,10K |
| 2026-07-02 | $9,99 | +%0,91 | $9,97 | $10,34 | $9,97 | 50,80K |
| 2026-07-01 | $9,90 | -%0,80 | $9,87 | $10,02 | $9,80 | 104,30K |
| 2026-06-30 | $9,98 | +%0,71 | $9,89 | $10,01 | $9,80 | 72,60K |
| 2026-06-29 | $9,91 | -%0,70 | $9,91 | $10,15 | $9,90 | 64,50K |
| 2026-06-26 | $9,98 | -%1,19 | $10,14 | $10,21 | $9,92 | 120,40K |
| 2026-06-25 | $10,10 | -%0,69 | $10,11 | $10,21 | $10,04 | 209,10K |
| 2026-06-24 | $10,17 | -%1,93 | $10,28 | $10,45 | $10,10 | 56,70K |
| 2026-06-23 | $10,37 | -%0,19 | $10,27 | $10,47 | $10,22 | 50,30K |
| 2026-06-22 | $10,39 | +%1,27 | $10,12 | $10,49 | $10,12 | 82,60K |
| 2026-06-18 | $10,26 | +%0,29 | $10,20 | $10,34 | $10,02 | 160,00K |
| 2026-06-17 | $10,23 | -%1,35 | $10,44 | $10,51 | $10,21 | 102,70K |
| 2026-06-16 | $10,37 | -%1,33 | $10,50 | $10,58 | $10,35 | 85,90K |
| 2026-06-15 | $10,51 | -%2,69 | $10,74 | $10,75 | $10,45 | 52,60K |
| 2026-06-12 | $10,80 | +%1,60 | $10,41 | $10,92 | $10,41 | 103,00K |
| 2026-06-11 | $10,63 | -%0,75 | $10,74 | $10,89 | $10,60 | 36,60K |
| 2026-06-10 | $10,71 | +%1,04 | $10,69 | $10,84 | $10,56 | 37,70K |
| 2026-06-09 | $10,60 | -%1,40 | $10,74 | $10,78 | $10,41 | 80,20K |
| 2026-06-08 | $10,75 | +%0,19 | $10,83 | $10,91 | $10,60 | 106,10K |
| 2026-06-05 | $10,73 | -%0,74 | $10,70 | $10,80 | $10,60 | 67,80K |
| 2026-06-04 | $10,81 | +%0,65 | $10,65 | $10,87 | $10,59 | 69,20K |
| 2026-06-03 | $10,74 | -%0,09 | $10,80 | $10,80 | $10,50 | 129,70K |
| 2026-06-02 | $10,75 | -%2,01 | $10,90 | $10,90 | $10,65 | 95,50K |
| 2026-06-01 | $10,97 | -%0,27 | $10,88 | $10,97 | $10,66 | 109,90K |
| 2026-05-29 | $11,00 | -%1,70 | $11,17 | $11,30 | $10,65 | 298,60K |
| 2026-05-28 | $11,19 | +%1,18 | $11,04 | $11,26 | $10,98 | 80,20K |
| 2026-05-27 | $11,06 | -%0,90 | $11,00 | $11,15 | $10,95 | 91,60K |
| 2026-05-26 | $11,16 | -%2,62 | $11,24 | $11,59 | $11,05 | 145,80K |