16,860$
0,84%
Echtzeit-Aktienkurs Capital Product Partners LP
Bid:
Ask:
Aktienkurse zur Capital Product Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 16,88 | 16,89 | 16,13 | 16,86 | 1,14% | 21.813,00 |
| 30.04.2024 | 16,29 | 16,94 | 16,18 | 16,67 | 5,64% | 40.128,00 |
| 29.04.2024 | 16,50 | 16,81 | 15,74 | 15,78 | -5,23% | 27.996,00 |
| 26.04.2024 | 16,35 | 16,65 | 16,21 | 16,65 | 2,78% | 17.519,00 |
| 25.04.2024 | 16,50 | 16,50 | 15,97 | 16,20 | -1,82% | 11.237,00 |
| 24.04.2024 | 16,79 | 16,79 | 16,14 | 16,50 | -2,31% | 14.598,00 |
| 23.04.2024 | 16,60 | 16,93 | 16,51 | 16,89 | 0,84% | 8.012,00 |
| 22.04.2024 | 16,76 | 16,80 | 16,50 | 16,75 | -0,89% | 6.627,00 |
| 19.04.2024 | 16,78 | 17,34 | 16,53 | 16,90 | -0,27% | 13.414,00 |
| 18.04.2024 | 16,81 | 17,01 | 15,86 | 16,95 | 1,59% | 27.034,00 |
| 17.04.2024 | 16,71 | 17,01 | 16,41 | 16,68 | 0,36% | 42.967,00 |
| 16.04.2024 | 16,00 | 16,69 | 16,00 | 16,62 | 3,49% | 45.427,00 |
| 15.04.2024 | 16,47 | 16,59 | 15,66 | 16,06 | -2,55% | 10.491,00 |
| 12.04.2024 | 16,63 | 16,72 | 15,36 | 16,48 | -0,78% | 62.541,00 |
| 11.04.2024 | 17,40 | 17,54 | 16,61 | 16,61 | -3,77% | 28.363,00 |
| 10.04.2024 | 16,74 | 17,26 | 16,46 | 17,26 | 2,74% | 25.442,00 |
| 09.04.2024 | 16,90 | 17,01 | 16,75 | 16,80 | -1,29% | 16.398,00 |
| 08.04.2024 | 17,00 | 17,17 | 16,58 | 17,02 | -0,99% | 19.202,00 |
| 05.04.2024 | 16,84 | 17,24 | 16,63 | 17,19 | 1,72% | 52.901,00 |
| 04.04.2024 | 17,05 | 17,05 | 16,85 | 16,90 | -1,20% | 4.821,00 |
| 03.04.2024 | 17,12 | 17,24 | 17,05 | 17,11 | -0,49% | 6.442,00 |
| 02.04.2024 | 17,20 | 17,26 | 17,05 | 17,19 | -1,26% | 11.752,00 |
| 01.04.2024 | 17,31 | 17,41 | 17,23 | 17,41 | 0,06% | 6.498,00 |
| 28.03.2024 | 17,39 | 17,66 | 17,29 | 17,40 | -0,80% | 9.962,00 |
| 27.03.2024 | 17,17 | 17,71 | 17,17 | 17,54 | 0,63% | 16.564,00 |
| 26.03.2024 | 17,50 | 17,64 | 17,25 | 17,43 | -0,40% | 9.462,00 |
| 25.03.2024 | 17,70 | 17,94 | 17,48 | 17,50 | -1,19% | 17.047,00 |
| 22.03.2024 | 17,90 | 18,01 | 17,47 | 17,71 | -1,45% | 9.384,00 |
| 21.03.2024 | 17,79 | 18,08 | 17,79 | 17,97 | 0,67% | 25.471,00 |
| 20.03.2024 | 17,85 | 17,95 | 17,60 | 17,85 | -0,45% | 16.038,00 |
| 19.03.2024 | 17,92 | 18,11 | 17,74 | 17,93 | -0,61% | 48.957,00 |
| 18.03.2024 | 17,94 | 18,06 | 17,62 | 18,04 | 1,12% | 16.487,00 |
| 15.03.2024 | 17,97 | 18,20 | 17,84 | 17,84 | -2,03% | 50.622,00 |
| 14.03.2024 | 18,49 | 18,78 | 18,06 | 18,21 | -1,46% | 100.084,00 |
| 13.03.2024 | 17,70 | 18,70 | 17,70 | 18,48 | 2,04% | 103.602,00 |
| 12.03.2024 | 17,45 | 18,15 | 17,29 | 18,11 | 3,96% | 78.516,00 |
| 11.03.2024 | 17,29 | 17,47 | 17,25 | 17,42 | -0,17% | 34.013,00 |
| 08.03.2024 | 17,49 | 17,49 | 17,11 | 17,45 | 0,29% | 31.515,00 |
| 07.03.2024 | 17,86 | 17,86 | 17,22 | 17,40 | -2,82% | 89.972,00 |
| 06.03.2024 | 17,18 | 17,95 | 17,07 | 17,90 | 4,21% | 222.012,00 |
| 05.03.2024 | 16,95 | 17,34 | 16,95 | 17,18 | 0,59% | 24.388,00 |
| 04.03.2024 | 17,40 | 17,40 | 17,03 | 17,08 | -1,21% | 24.797,00 |
| 01.03.2024 | 17,38 | 17,46 | 17,07 | 17,29 | -0,63% | 56.104,00 |
| 29.02.2024 | 17,22 | 17,60 | 17,04 | 17,40 | 0,64% | 73.832,00 |
| 28.02.2024 | 17,11 | 17,30 | 17,02 | 17,29 | 1,47% | 58.404,00 |
| 27.02.2024 | 17,03 | 17,51 | 16,78 | 17,04 | -2,91% | 90.085,00 |
| 26.02.2024 | 18,21 | 18,22 | 17,55 | 17,55 | -3,15% | 45.616,00 |
| 23.02.2024 | 18,10 | 18,49 | 17,94 | 18,12 | 0,06% | 187.669,00 |
| 22.02.2024 | 17,94 | 18,41 | 17,94 | 18,11 | -0,22% | 47.185,00 |
| 21.02.2024 | 17,97 | 18,61 | 17,97 | 18,15 | 0,06% | 120.940,00 |
| 20.02.2024 | 18,42 | 18,65 | 18,00 | 18,14 | -1,14% | 125.014,00 |
| 16.02.2024 | 18,30 | 18,72 | 18,30 | 18,35 | -0,70% | 192.250,00 |
| 15.02.2024 | 17,97 | 18,66 | 17,97 | 18,48 | 2,67% | 108.093,00 |
| 14.02.2024 | 18,12 | 18,16 | 17,76 | 18,00 | -0,06% | 34.574,00 |
| 13.02.2024 | 18,12 | 18,73 | 17,68 | 18,01 | -2,38% | 223.973,00 |
| 12.02.2024 | 18,22 | 18,85 | 18,02 | 18,45 | 0,71% | 100.819,00 |
| 09.02.2024 | 18,25 | 18,57 | 18,15 | 18,32 | -0,27% | 69.457,00 |
| 08.02.2024 | 17,78 | 18,67 | 17,78 | 18,37 | 2,63% | 86.410,00 |
| 07.02.2024 | 17,80 | 18,00 | 17,79 | 17,90 | -0,28% | 29.328,00 |
| 06.02.2024 | 17,87 | 18,20 | 17,87 | 17,95 | -0,44% | 30.547,00 |
| 05.02.2024 | 18,35 | 18,35 | 17,80 | 18,03 | -1,72% | 118.487,00 |
| 02.02.2024 | 17,27 | 18,35 | 17,27 | 18,35 | 2,72% | 139.689,00 |
| 01.02.2024 | 18,21 | 18,28 | 17,11 | 17,86 | -1,87% | 197.702,00 |
| 31.01.2024 | 18,36 | 18,41 | 17,84 | 18,20 | -0,33% | 167.688,00 |
| 30.01.2024 | 17,88 | 18,46 | 17,54 | 18,26 | 2,24% | 214.648,00 |
| 29.01.2024 | 18,26 | 18,26 | 17,75 | 17,86 | -2,14% | 86.955,00 |
| 26.01.2024 | 17,75 | 18,35 | 17,70 | 18,25 | 2,70% | 651.404,00 |
| 25.01.2024 | 17,87 | 17,90 | 17,20 | 17,77 | -0,39% | 92.690,00 |
| 24.01.2024 | 17,62 | 17,87 | 17,47 | 17,84 | 0,39% | 109.578,00 |
| 23.01.2024 | 17,85 | 17,90 | 17,26 | 17,77 | -0,95% | 186.211,00 |
| 22.01.2024 | 18,23 | 18,30 | 17,57 | 17,94 | -0,88% | 353.220,00 |
| 19.01.2024 | 18,00 | 18,22 | 17,60 | 18,10 | 0,17% | 218.730,00 |
| 18.01.2024 | 17,90 | 18,14 | 17,56 | 18,07 | 1,92% | 378.275,00 |
| 17.01.2024 | 17,00 | 17,80 | 16,29 | 17,73 | 4,11% | 633.944,00 |
| 16.01.2024 | 17,00 | 17,09 | 16,80 | 17,03 | -0,12% | 165.587,00 |
| 12.01.2024 | 17,00 | 17,19 | 16,93 | 17,05 | 0,12% | 167.718,00 |
| 11.01.2024 | 17,03 | 17,13 | 16,73 | 17,03 | -0,87% | 376.626,00 |
| 10.01.2024 | 17,00 | 17,30 | 16,70 | 17,18 | 0,64% | 112.602,00 |
| 09.01.2024 | 16,25 | 17,10 | 16,10 | 17,07 | 5,50% | 394.222,00 |
| 08.01.2024 | 16,11 | 16,21 | 16,05 | 16,18 | 0,50% | 295.998,00 |
| 05.01.2024 | 15,50 | 16,16 | 15,50 | 16,10 | 3,67% | 254.604,00 |
| 04.01.2024 | 15,10 | 15,60 | 15,10 | 15,53 | 3,05% | 1.602.302,00 |
| 03.01.2024 | 14,50 | 15,28 | 14,50 | 15,07 | 5,13% | 96.915,00 |
| 02.01.2024 | 14,34 | 14,64 | 14,10 | 14,34 | 0,95% | 52.014,00 |
| 29.12.2023 | 13,85 | 14,33 | 13,85 | 14,20 | 2,82% | 170.296,00 |
| 28.12.2023 | 13,67 | 13,89 | 13,52 | 13,81 | 1,32% | 59.100,00 |
| 27.12.2023 | 13,41 | 13,63 | 13,41 | 13,63 | 0,15% | 35.641,00 |
| 26.12.2023 | 13,63 | 13,72 | 13,51 | 13,61 | -0,73% | 33.917,00 |
| 22.12.2023 | 13,78 | 13,81 | 13,67 | 13,71 | -0,44% | 38.058,00 |
| 21.12.2023 | 13,67 | 13,77 | 13,67 | 13,77 | 0,13% | 16.592,00 |
| 20.12.2023 | 13,68 | 13,84 | 13,53 | 13,75 | 1,20% | 51.394,00 |
| 19.12.2023 | 13,54 | 13,68 | 13,54 | 13,59 | 0,59% | 7.968,00 |
| 18.12.2023 | 13,61 | 13,85 | 13,48 | 13,51 | -2,10% | 41.184,00 |
| 15.12.2023 | 13,71 | 13,94 | 13,71 | 13,80 | 0,36% | 29.097,00 |
| 14.12.2023 | 13,60 | 13,85 | 13,51 | 13,75 | 0,73% | 38.627,00 |
| 13.12.2023 | 13,11 | 13,65 | 13,11 | 13,65 | 3,80% | 84.920,00 |
| 12.12.2023 | 13,21 | 13,29 | 13,10 | 13,15 | -0,83% | 389.934,00 |
| 11.12.2023 | 13,50 | 13,51 | 13,21 | 13,26 | -1,12% | 84.375,00 |
| 08.12.2023 | 13,40 | 13,68 | 13,34 | 13,41 | -1,40% | 93.389,00 |
| 07.12.2023 | 13,58 | 13,65 | 13,30 | 13,60 | 0,52% | 42.713,00 |