11,933€
-4,92%
Echtzeit-Aktienkurs Northland Power Inc.
Bid:
Ask:
Aktienkurse zur Northland Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,60 | 12,60 | 11,92 | 12,01 | -4,34% | 493,00 |
| 03.04.2025 | 12,61 | 12,62 | 12,55 | 12,55 | -0,79% | 901,00 |
| 02.04.2025 | 12,57 | 12,77 | 12,55 | 12,65 | 0,04% | 2.465,00 |
| 01.04.2025 | 12,74 | 12,80 | 12,54 | 12,65 | -0,28% | 1.287,00 |
| 31.03.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,70% | 315,00 |
| 28.03.2025 | 12,90 | 13,03 | 12,77 | 12,77 | -1,77% | 397,00 |
| 27.03.2025 | 12,90 | 13,02 | 12,90 | 13,00 | 0,50% | 1.237,00 |
| 26.03.2025 | 12,90 | 13,02 | 12,90 | 12,94 | 3,15% | 1.823,00 |
| 25.03.2025 | 12,60 | 12,61 | 12,50 | 12,54 | -0,63% | 484,00 |
| 24.03.2025 | 12,91 | 13,03 | 12,62 | 12,62 | -2,85% | 1.562,00 |
| 21.03.2025 | 12,79 | 12,99 | 12,70 | 12,99 | 1,72% | 1.043,00 |
| 20.03.2025 | 12,61 | 12,77 | 12,61 | 12,77 | 3,28% | 671,00 |
| 19.03.2025 | 12,54 | 12,54 | 12,37 | 12,37 | -0,44% | 39,00 |
| 18.03.2025 | 12,44 | 12,53 | 12,34 | 12,42 | -0,44% | 149,00 |
| 17.03.2025 | 12,12 | 12,48 | 12,12 | 12,48 | 2,55% | 236,00 |
| 14.03.2025 | 12,18 | 12,26 | 12,14 | 12,17 | -2,45% | 107,00 |
| 13.03.2025 | 12,56 | 12,87 | 12,47 | 12,47 | 0,08% | 199,00 |
| 12.03.2025 | 12,55 | 12,65 | 12,46 | 12,46 | 0,32% | 682,00 |
| 11.03.2025 | 12,43 | 12,43 | 12,33 | 12,42 | -1,70% | 651,00 |
| 10.03.2025 | 12,70 | 12,70 | 12,53 | 12,64 | -0,04% | 991,00 |
| 07.03.2025 | 12,58 | 12,64 | 12,34 | 12,64 | 1,44% | 2.768,00 |
| 06.03.2025 | 12,54 | 12,54 | 12,46 | 12,46 | -0,48% | 41,00 |
| 05.03.2025 | 12,33 | 12,59 | 12,30 | 12,52 | -0,56% | 496,00 |
| 04.03.2025 | 12,67 | 12,91 | 12,54 | 12,59 | -1,56% | 958,00 |
| 03.03.2025 | 13,33 | 13,33 | 12,79 | 12,79 | -3,80% | 3.669,00 |
| 28.02.2025 | 12,70 | 13,30 | 12,50 | 13,30 | 4,23% | 2.070,00 |
| 27.02.2025 | 12,81 | 12,98 | 12,76 | 12,76 | 0,20% | 969,00 |
| 26.02.2025 | 12,42 | 12,78 | 12,42 | 12,73 | 2,00% | 145,00 |
| 25.02.2025 | 11,79 | 12,58 | 11,78 | 12,48 | 4,44% | 378,00 |
| 24.02.2025 | 12,10 | 12,13 | 11,89 | 11,95 | 0,00% | 2.221,00 |
| 21.02.2025 | 11,86 | 12,07 | 11,86 | 11,95 | 0,76% | 3.789,00 |
| 20.02.2025 | 11,83 | 11,86 | 11,63 | 11,86 | 0,08% | 1.326,00 |
| 19.02.2025 | 11,52 | 11,85 | 11,52 | 11,85 | 3,04% | 1.517,00 |
| 18.02.2025 | 11,49 | 11,70 | 11,49 | 11,50 | -1,41% | 2.284,00 |
| 17.02.2025 | 11,47 | 11,68 | 11,47 | 11,67 | 0,56% | 345,00 |
| 14.02.2025 | 11,72 | 11,72 | 11,56 | 11,60 | -0,60% | 557,00 |
| 13.02.2025 | 11,65 | 11,73 | 11,61 | 11,67 | 0,47% | 471,00 |
| 12.02.2025 | 11,69 | 11,69 | 11,62 | 11,62 | 3,80% | 764,00 |
| 11.02.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,00% | 350,00 |
| 10.02.2025 | 11,36 | 11,40 | 11,19 | 11,19 | -0,75% | 2.299,00 |
| 07.02.2025 | 11,36 | 11,41 | 11,25 | 11,28 | -0,13% | 5.707,00 |
| 06.02.2025 | 11,15 | 11,35 | 11,15 | 11,29 | 0,53% | 655,00 |
| 05.02.2025 | 11,25 | 11,42 | 11,07 | 11,23 | 0,99% | 2.751,00 |
| 04.02.2025 | 10,89 | 11,16 | 10,87 | 11,12 | -1,59% | 593,00 |
| 03.02.2025 | 11,13 | 11,35 | 10,96 | 11,30 | -0,75% | 3.428,00 |
| 31.01.2025 | 11,14 | 11,59 | 10,95 | 11,39 | 1,02% | 2.732,00 |
| 30.01.2025 | 11,35 | 11,40 | 11,11 | 11,27 | -0,18% | 1.835,00 |
| 29.01.2025 | 11,32 | 11,50 | 11,24 | 11,29 | -0,31% | 2.934,00 |
| 28.01.2025 | 11,67 | 11,67 | 11,33 | 11,33 | -0,83% | 1.972,00 |
| 27.01.2025 | 11,74 | 11,74 | 11,25 | 11,42 | -3,42% | 2.569,00 |
| 24.01.2025 | 11,79 | 12,00 | 11,73 | 11,83 | -1,70% | 1.446,00 |
| 23.01.2025 | 11,99 | 12,03 | 11,85 | 12,03 | 0,92% | 814,00 |
| 22.01.2025 | 12,52 | 12,53 | 11,92 | 11,92 | -4,45% | 2.762,00 |
| 21.01.2025 | 13,00 | 13,00 | 12,48 | 12,48 | -3,52% | 349,00 |
| 20.01.2025 | 13,07 | 13,07 | 12,90 | 12,93 | -0,31% | 3.968,00 |
| 17.01.2025 | 12,80 | 13,06 | 12,80 | 12,97 | 1,65% | 444,00 |
| 16.01.2025 | 12,18 | 12,83 | 12,18 | 12,76 | 3,40% | 544,00 |
| 15.01.2025 | 12,49 | 12,55 | 12,34 | 12,34 | 0,33% | 855,00 |
| 14.01.2025 | 12,47 | 12,69 | 12,30 | 12,30 | -2,38% | 1.196,00 |
| 13.01.2025 | 12,26 | 12,60 | 12,26 | 12,60 | 1,82% | 825,00 |
| 10.01.2025 | 12,45 | 12,45 | 12,28 | 12,38 | -0,76% | 3.505,00 |
| 09.01.2025 | 12,64 | 12,72 | 12,45 | 12,47 | -0,68% | 903,00 |
| 08.01.2025 | 12,85 | 12,88 | 12,41 | 12,56 | -0,44% | 88,00 |
| 07.01.2025 | 12,81 | 12,81 | 12,61 | 12,61 | -1,33% | 1.901,00 |
| 06.01.2025 | 12,63 | 12,78 | 12,46 | 12,78 | 2,49% | 7.212,00 |
| 03.01.2025 | 12,47 | 12,58 | 12,31 | 12,47 | 1,38% | 1.519,00 |
| 02.01.2025 | 11,60 | 12,30 | 11,60 | 12,30 | 1,36% | 4.155,00 |
| 30.12.2024 | 12,17 | 12,17 | 12,01 | 12,14 | 0,66% | 1.639,00 |
| 27.12.2024 | 12,05 | 12,26 | 12,02 | 12,06 | -0,33% | 1.028,00 |
| 23.12.2024 | 12,20 | 12,29 | 11,96 | 12,10 | -0,58% | 1.487,00 |
| 20.12.2024 | 12,10 | 12,20 | 12,00 | 12,17 | 0,54% | 611,00 |
| 19.12.2024 | 12,14 | 12,20 | 12,10 | 12,10 | -1,39% | 607,00 |
| 18.12.2024 | 12,34 | 12,54 | 12,27 | 12,27 | 0,45% | 864,00 |
| 17.12.2024 | 12,25 | 12,34 | 12,03 | 12,22 | -0,37% | 1.323,00 |
| 16.12.2024 | 12,31 | 12,52 | 12,25 | 12,26 | -0,97% | 1.132,00 |
| 13.12.2024 | 12,37 | 12,54 | 12,36 | 12,38 | -1,16% | 666,00 |
| 12.12.2024 | 12,76 | 12,76 | 12,53 | 12,53 | 1,38% | 240,00 |
| 11.12.2024 | 12,47 | 12,47 | 12,05 | 12,36 | -0,20% | 1.879,00 |
| 10.12.2024 | 12,80 | 12,80 | 12,35 | 12,38 | -2,52% | 3.697,00 |
| 09.12.2024 | 12,84 | 13,00 | 12,66 | 12,70 | -0,51% | 4.408,00 |
| 06.12.2024 | 13,11 | 13,11 | 12,77 | 12,77 | -3,48% | 3.738,00 |
| 05.12.2024 | 13,40 | 13,40 | 13,18 | 13,23 | -0,82% | 878,00 |
| 04.12.2024 | 13,33 | 13,45 | 13,26 | 13,34 | -1,40% | 857,00 |
| 03.12.2024 | 13,76 | 13,76 | 13,50 | 13,53 | -1,02% | 1.882,00 |
| 02.12.2024 | 13,86 | 13,90 | 13,62 | 13,67 | -0,33% | 1.430,00 |
| 29.11.2024 | 13,84 | 13,84 | 13,60 | 13,71 | -1,26% | 288,00 |
| 28.11.2024 | 13,70 | 13,89 | 13,70 | 13,89 | 2,25% | 138,00 |
| 27.11.2024 | 13,37 | 13,80 | 13,33 | 13,58 | 0,59% | 535,00 |
| 26.11.2024 | 13,68 | 13,68 | 13,43 | 13,50 | -3,02% | 303,00 |
| 25.11.2024 | 13,64 | 13,92 | 13,38 | 13,92 | 2,35% | 868,00 |
| 22.11.2024 | 13,63 | 13,65 | 13,60 | 13,60 | -0,04% | 236,00 |
| 21.11.2024 | 13,60 | 13,69 | 13,59 | 13,61 | -0,15% | 370,00 |
| 20.11.2024 | 13,76 | 13,76 | 13,48 | 13,63 | 0,89% | 526,00 |
| 19.11.2024 | 13,76 | 13,76 | 13,45 | 13,51 | -1,50% | 1.384,00 |
| 18.11.2024 | 13,71 | 13,86 | 13,50 | 13,71 | 0,81% | 506,00 |
| 15.11.2024 | 13,81 | 13,87 | 13,56 | 13,60 | -0,37% | 918,00 |
| 14.11.2024 | 13,56 | 13,90 | 13,00 | 13,65 | -1,52% | 5.132,00 |
| 13.11.2024 | 13,69 | 13,86 | 13,61 | 13,86 | 1,76% | 389,00 |
| 12.11.2024 | 13,51 | 13,62 | 13,50 | 13,62 | 0,52% | 378,00 |
| 11.11.2024 | 13,56 | 13,84 | 13,55 | 13,55 | 0,00% | 352,00 |