Holen Sie sich die Stockscreener-App
10.10
0.70%
0.07
Vorhandelsmarkt:
10.44
0.34
+3.37%
Knot Offshore Partners Lp-Aktien (KNOP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $10.13 | $9.97 | $0.16 | 133,964.0 | +0.70% |
| 2025-12-03 | $10.08 | $9.94 | $0.14 | 142,347.0 | +0.40% |
| 2025-12-02 | $10.03 | $9.91 | $0.1176 | 94,614.0 | +0.20% |
| 2025-12-01 | $10.01 | $9.90 | $0.11 | 85,159.0 | +0.50% |
| 2025-11-28 | $9.95 | $9.84 | $0.11 | 23,456.0 | +0.61% |
| 2025-11-26 | $9.99 | $9.84 | $0.15 | 98,555.0 | -1.00% |
| 2025-11-25 | $10.10 | $9.91 | $0.189 | 76,434.0 | -0.50% |
| 2025-11-24 | $10.07 | $9.88 | $0.19 | 82,910.0 | +0.20% |
| 2025-11-21 | $9.99 | $9.75 | $0.24 | 237,444.0 | +1.32% |
| 2025-11-20 | $10.15 | $9.83 | $0.32 | 187,151.0 | -2.95% |
| 2025-11-19 | $10.23 | $9.80 | $0.43 | 293,894.0 | +3.99% |
| 2025-11-18 | $9.82 | $9.69 | $0.13 | 154,469.0 | -0.61% |
| 2025-11-17 | $9.86 | $9.76 | $0.10 | 78,807.0 | +0.31% |
| 2025-11-14 | $9.83 | $9.72 | $0.11 | 61,020.0 | +0.31% |
| 2025-11-13 | $9.89 | $9.72 | $0.17 | 101,419.0 | -0.81% |
| 2025-11-12 | $9.87 | $9.81 | $0.06 | 68,206.0 | -0.20% |
| 2025-11-11 | $9.93 | $9.84 | $0.09 | 98,443.0 | +0.00% |
| 2025-11-10 | $9.95 | $9.76 | $0.19 | 141,402.0 | +0.41% |
| 2025-11-07 | $9.92 | $9.77 | $0.1498 | 129,772.0 | -0.51% |
| 2025-11-06 | $9.94 | $9.77 | $0.1697 | 122,111.0 | +0.41% |
| 2025-11-05 | $9.86 | $9.65 | $0.21 | 276,207.0 | +0.72% |
Knot Offshore Partners Lp-Aktien (KNOP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Knot Offshore Partners Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KNOP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Knot Offshore Partners Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Knot Offshore Partners Lp-Aktien (KNOP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.13 | $9.90 | $0.23 | 590,048.0 | +1.81% |
| 2025-11 | $10.23 | $9.65 | $0.58 | 3,407,557.0 | +9.98% |
| 2025-10 | $9.44 | $8.00 | $1.44 | 1,908,944.0 | +2.27% |
| 2025-09 | $9.93 | $7.74 | $2.19 | 2,189,341.0 | +6.01% |
| 2025-08 | $8.37 | $6.76 | $1.60 | 1,156,856.0 | +19.71% |
| 2025-07 | $7.60 | $6.16 | $1.44 | 1,528,191.0 | +11.02% |
| 2025-06 | $7.01 | $6.16 | $0.8497 | 1,022,550.0 | -1.88% |
| 2025-05 | $6.90 | $6.21 | $0.69 | 1,243,168.0 | -1.69% |
| 2025-04 | $7.71 | $5.45 | $2.26 | 2,216,280.0 | -7.02% |
| 2025-03 | $6.98 | $5.35 | $1.63 | 1,534,480.0 | +24.87% |
| 2025-02 | $5.82 | $5.29 | $0.53 | 946,471.0 | +1.64% |
| 2025-01 | $6.40 | $5.29 | $1.11 | 1,613,485.0 | +0.92% |
Knot Offshore Partners Lp-Aktien (KNOP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.16 | $5.28 | $0.88 | 2,393,617.0 | -7.20% |
| 2024-11 | $6.32 | $5.76 | $0.56 | 1,155,484.0 | -3.95% |
| 2024-10 | $6.85 | $5.90 | $0.95 | 1,350,590.0 | -11.39% |
| 2024-09 | $7.66 | $6.37 | $1.29 | 1,616,778.0 | -2.56% |
| 2024-08 | $7.35 | $6.30 | $1.05 | 1,464,538.0 | -2.50% |
| 2024-07 | $8.98 | $7.12 | $1.86 | 2,206,263.0 | -17.79% |
| 2024-06 | $9.11 | $6.50 | $2.61 | 4,213,780.0 | +39.21% |
| 2024-05 | $6.39 | $5.15 | $1.24 | 1,714,065.0 | +19.77% |
| 2024-04 | $5.45 | $4.94 | $0.51 | 1,771,889.0 | +1.94% |
| 2024-03 | $5.50 | $5.08 | $0.42 | 1,369,952.0 | -6.18% |
| 2024-02 | $6.05 | $5.45 | $0.60 | 1,692,094.0 | -6.78% |
| 2024-01 | $6.45 | $5.47 | $0.98 | 1,486,159.0 | +2.43% |
Knot Offshore Partners Lp-Aktien (KNOP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.41 | $5.16 | $1.25 | 4,173,742.0 | +7.26% |
| 2023-11 | $6.05 | $5.31 | $0.74 | 1,482,691.0 | -5.12% |
| 2023-10 | $6.89 | $5.40 | $1.49 | 1,896,110.0 | -17.13% |
| 2023-09 | $7.00 | $5.28 | $1.72 | 4,105,972.0 | +28.14% |
| 2023-08 | $5.86 | $4.86 | $1.00 | 2,353,371.0 | -10.12% |
| 2023-07 | $5.96 | $4.90 | $1.06 | 2,621,907.0 | +20.04% |
| 2023-06 | $5.71 | $4.74 | $0.97 | 2,686,535.0 | -2.76% |
| 2023-05 | $5.44 | $4.28 | $1.16 | 4,871,422.0 | +6.28% |
| 2023-04 | $5.41 | $4.45 | $0.962 | 4,049,476.0 | -10.82% |
| 2023-03 | $6.91 | $4.89 | $2.02 | 7,209,365.0 | -19.28% |
| 2023-02 | $6.78 | $5.61 | $1.17 | 8,099,219.0 | +18.15% |
| 2023-01 | $10.69 | $5.37 | $5.32 | 14,695,347.0 | -41.64% |
2.45%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):