Echtzeit-Aktienkurs Knot Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Knot Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,41 | 17,35 | 15,93 | 16,67 | -0,80% | - |
| 25.02.2021 | 16,97 | 17,56 | 16,47 | 16,81 | 1,79% | - |
| 24.02.2021 | 16,51 | 16,52 | 16,51 | 16,51 | -1,99% | - |
| 23.02.2021 | 16,90 | 17,41 | 16,01 | 16,85 | -1,20% | - |
| 22.02.2021 | 17,16 | 17,51 | 16,57 | 17,05 | 1,40% | - |
| 19.02.2021 | 16,83 | 17,62 | 16,27 | 16,82 | 0,24% | - |
| 18.02.2021 | 16,75 | 17,32 | 16,10 | 16,78 | -1,79% | - |
| 17.02.2021 | 17,90 | 17,90 | 17,07 | 17,08 | -0,64% | - |
| 16.02.2021 | 17,28 | 17,83 | 16,72 | 17,19 | 2,93% | - |
| 12.02.2021 | 16,67 | 17,40 | 16,25 | 16,70 | 2,08% | - |
| 11.02.2021 | 16,09 | 16,95 | 15,61 | 16,36 | -1,15% | - |
| 10.02.2021 | 16,40 | 17,47 | 0,00 | 16,55 | 0,15% | - |
| 09.02.2021 | 16,48 | 17,43 | 16,25 | 16,53 | 0,98% | - |
| 08.02.2021 | 16,32 | 16,46 | 15,86 | 16,37 | 3,35% | - |
| 05.02.2021 | 15,91 | 16,50 | 15,72 | 15,84 | 1,73% | - |
| 04.02.2021 | 15,63 | 16,09 | 15,14 | 15,57 | 0,06% | - |
| 03.02.2021 | 15,91 | 15,97 | 15,15 | 15,56 | -1,92% | - |
| 02.02.2021 | 16,03 | 16,54 | 15,51 | 15,86 | 1,90% | - |
| 01.02.2021 | 15,57 | 15,96 | 15,56 | 15,57 | -2,47% | - |
| 29.01.2021 | 16,59 | 17,27 | 15,91 | 15,96 | -3,39% | - |
| 28.01.2021 | 16,29 | 16,86 | 15,90 | 16,52 | -3,31% | - |
| 27.01.2021 | 17,27 | 17,59 | 16,62 | 17,09 | -3,94% | - |
| 26.01.2021 | 17,29 | 17,79 | 17,29 | 17,79 | 3,10% | - |
| 25.01.2021 | 17,13 | 17,63 | 16,56 | 17,25 | 0,64% | - |
| 22.01.2021 | 16,98 | 17,58 | 16,68 | 17,14 | -2,61% | - |
| 21.01.2021 | 17,25 | 17,61 | 17,25 | 17,60 | 0,98% | - |
| 20.01.2021 | 17,47 | 17,74 | 17,34 | 17,43 | -1,41% | - |
| 19.01.2021 | 17,42 | 18,07 | 17,36 | 17,68 | 0,54% | - |
| 15.01.2021 | 17,43 | 17,89 | 17,12 | 17,59 | -1,35% | - |
| 14.01.2021 | 17,57 | 18,16 | 17,37 | 17,83 | 3,24% | - |
| 13.01.2021 | 17,25 | 17,84 | 17,15 | 17,27 | -0,26% | - |
| 12.01.2021 | 17,35 | 17,68 | 16,76 | 17,31 | 3,65% | - |
| 11.01.2021 | 16,60 | 17,01 | 16,16 | 16,70 | 3,12% | - |
| 08.01.2021 | 15,98 | 16,49 | 15,65 | 16,20 | 0,50% | - |
| 07.01.2021 | 16,11 | 16,59 | 15,61 | 16,12 | 5,40% | - |
| 06.01.2021 | 15,29 | 15,51 | 14,87 | 15,29 | 1,12% | - |
| 05.01.2021 | 15,12 | 15,72 | 14,90 | 15,12 | 1,61% | - |
| 04.01.2021 | 14,95 | 15,33 | 14,69 | 14,88 | -1,03% | - |
| 31.12.2020 | 15,23 | 15,40 | 14,35 | 15,04 | 1,69% | - |
| 30.12.2020 | 14,73 | 15,18 | 14,37 | 14,79 | 0,92% | - |
| 29.12.2020 | 14,86 | 15,20 | 14,32 | 14,65 | -0,98% | - |
| 28.12.2020 | 14,79 | 14,80 | 14,79 | 14,80 | 0,10% | - |
| 24.12.2020 | 14,82 | 15,27 | 14,78 | 14,78 | -0,14% | - |
| 23.12.2020 | 14,95 | 15,42 | 14,44 | 14,80 | -0,20% | - |
| 22.12.2020 | 14,95 | 14,95 | 14,50 | 14,83 | -0,30% | - |
| 21.12.2020 | 14,80 | 15,24 | 14,34 | 14,88 | -0,57% | - |
| 18.12.2020 | 15,13 | 15,61 | 14,67 | 14,96 | -2,45% | - |
| 17.12.2020 | 15,29 | 15,66 | 14,94 | 15,34 | -0,29% | - |
| 16.12.2020 | 15,38 | 15,79 | 15,09 | 15,38 | 0,00% | - |
| 15.12.2020 | 15,00 | 15,60 | 14,67 | 15,38 | -0,26% | - |
| 14.12.2020 | 15,35 | 15,44 | 14,72 | 15,42 | 1,11% | - |
| 11.12.2020 | 15,24 | 15,52 | 14,85 | 15,25 | -0,55% | - |
| 10.12.2020 | 15,83 | 15,90 | 14,96 | 15,34 | 0,07% | - |
| 09.12.2020 | 15,44 | 15,89 | 14,94 | 15,33 | -1,29% | - |
| 08.12.2020 | 15,46 | 15,94 | 14,81 | 15,53 | -3,00% | - |
| 07.12.2020 | 15,41 | 16,01 | 15,28 | 16,01 | 1,81% | - |
| 04.12.2020 | 15,38 | 15,81 | 15,25 | 15,72 | 5,29% | - |
| 03.12.2020 | 14,67 | 15,34 | 14,62 | 14,93 | 1,67% | - |
| 02.12.2020 | 14,81 | 15,44 | 14,65 | 14,69 | 0,24% | - |
| 01.12.2020 | 15,06 | 15,38 | 14,64 | 14,65 | 0,65% | - |
| 30.11.2020 | 14,76 | 15,05 | 14,40 | 14,56 | -6,88% | - |
| 27.11.2020 | 15,24 | 15,70 | 14,92 | 15,63 | 2,49% | - |
| 25.11.2020 | 14,92 | 15,73 | 14,66 | 15,25 | 2,90% | - |
| 24.11.2020 | 14,88 | 14,98 | 14,37 | 14,82 | 2,35% | - |
| 23.11.2020 | 14,29 | 14,81 | 14,27 | 14,48 | 2,62% | - |
| 20.11.2020 | 13,85 | 14,64 | 13,75 | 14,11 | 2,88% | - |
| 19.11.2020 | 13,31 | 13,77 | 13,21 | 13,72 | 3,08% | - |
| 18.11.2020 | 13,61 | 13,74 | 13,03 | 13,31 | -1,63% | - |
| 17.11.2020 | 13,39 | 13,87 | 13,35 | 13,53 | 1,12% | - |
| 16.11.2020 | 13,40 | 13,66 | 13,35 | 13,38 | 4,05% | - |
| 13.11.2020 | 12,71 | 13,15 | 12,29 | 12,86 | 1,94% | - |
| 12.11.2020 | 12,91 | 13,27 | 12,42 | 12,61 | -3,30% | - |
| 11.11.2020 | 13,19 | 13,69 | 0,00 | 13,04 | -0,91% | - |
| 10.11.2020 | 12,72 | 13,42 | 12,29 | 13,16 | 2,41% | - |
| 09.11.2020 | 12,64 | 13,22 | 12,52 | 12,85 | 7,67% | - |
| 06.11.2020 | 12,18 | 12,49 | 11,74 | 11,94 | -2,17% | - |
| 05.11.2020 | 12,76 | 12,95 | 11,65 | 12,20 | -3,71% | - |
| 04.11.2020 | 13,22 | 13,23 | 12,32 | 12,67 | 0,16% | - |
| 03.11.2020 | 12,89 | 13,58 | 12,55 | 12,65 | -0,28% | - |
| 02.11.2020 | 13,42 | 13,42 | 12,61 | 12,69 | -2,54% | - |
| 30.10.2020 | 13,05 | 13,39 | 12,70 | 13,02 | -0,34% | - |
| 29.10.2020 | 12,82 | 13,26 | 12,76 | 13,06 | -2,72% | - |
| 28.10.2020 | 13,29 | 13,75 | 13,17 | 13,43 | -2,61% | - |
| 27.10.2020 | 13,69 | 14,03 | 13,46 | 13,79 | 0,92% | - |
| 26.10.2020 | 13,39 | 13,93 | 13,39 | 13,66 | -0,40% | - |
| 23.10.2020 | 13,76 | 14,07 | 13,50 | 13,72 | 1,82% | - |
| 22.10.2020 | 13,38 | 13,76 | 13,30 | 13,47 | -0,66% | - |
| 21.10.2020 | 13,59 | 13,96 | 13,20 | 13,56 | -2,20% | - |
| 20.10.2020 | 13,84 | 14,21 | 0,00 | 13,87 | -0,14% | - |
| 19.10.2020 | 13,83 | 14,19 | 13,51 | 13,89 | -0,39% | - |
| 16.10.2020 | 13,89 | 14,14 | 13,61 | 13,94 | 1,42% | - |
| 15.10.2020 | 13,60 | 14,23 | 13,33 | 13,75 | 1,40% | - |
| 14.10.2020 | 13,60 | 14,07 | 13,34 | 13,56 | 2,38% | - |
| 13.10.2020 | 13,17 | 13,28 | 12,91 | 13,24 | -0,56% | - |
| 12.10.2020 | 13,13 | 13,58 | 12,92 | 13,32 | 0,08% | - |
| 09.10.2020 | 13,19 | 13,57 | 13,11 | 13,31 | 0,72% | - |
| 08.10.2020 | 13,07 | 13,59 | 12,79 | 13,21 | 0,42% | - |
| 07.10.2020 | 12,94 | 13,32 | 12,64 | 13,16 | 1,74% | - |
| 06.10.2020 | 13,28 | 13,52 | 12,67 | 12,93 | -1,49% | - |
| 05.10.2020 | 12,81 | 13,39 | 12,68 | 13,13 | 1,20% | - |