52,010$
1,38%
Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 51,18 | 52,21 | 50,93 | 52,02 | 1,40% | 422.207,00 |
| 30.06.2025 | 50,84 | 51,32 | 50,54 | 51,30 | 0,88% | 353.536,00 |
| 27.06.2025 | 51,15 | 51,55 | 50,55 | 50,85 | -0,63% | 1.009.774,00 |
| 26.06.2025 | 50,82 | 51,23 | 50,67 | 51,17 | 0,73% | 461.323,00 |
| 25.06.2025 | 51,58 | 51,73 | 50,78 | 50,80 | -2,25% | 527.045,00 |
| 24.06.2025 | 51,89 | 52,22 | 51,60 | 51,97 | 0,46% | 534.568,00 |
| 23.06.2025 | 51,21 | 51,75 | 51,21 | 51,73 | 1,73% | 444.321,00 |
| 20.06.2025 | 51,24 | 51,55 | 50,72 | 50,85 | -0,45% | 761.878,00 |
| 18.06.2025 | 51,12 | 51,21 | 50,64 | 51,08 | 0,41% | 422.766,00 |
| 17.06.2025 | 50,99 | 51,28 | 50,46 | 50,87 | -0,53% | 387.308,00 |
| 16.06.2025 | 51,91 | 52,06 | 50,92 | 51,14 | -0,93% | 682.513,00 |
| 13.06.2025 | 52,07 | 52,40 | 51,50 | 51,62 | -2,11% | 597.254,00 |
| 12.06.2025 | 52,71 | 52,81 | 52,15 | 52,73 | 0,09% | 366.060,00 |
| 11.06.2025 | 53,03 | 53,21 | 52,56 | 52,68 | -0,15% | 382.969,00 |
| 10.06.2025 | 52,75 | 53,04 | 52,51 | 52,76 | 0,34% | 359.532,00 |
| 09.06.2025 | 52,39 | 52,91 | 52,05 | 52,58 | 0,29% | 315.226,00 |
| 06.06.2025 | 52,81 | 52,88 | 52,18 | 52,43 | -0,32% | 432.787,00 |
| 05.06.2025 | 52,64 | 52,84 | 52,25 | 52,60 | -0,28% | 343.021,00 |
| 04.06.2025 | 53,69 | 53,74 | 52,74 | 52,75 | -2,15% | 319.473,00 |
| 03.06.2025 | 54,15 | 54,22 | 53,41 | 53,91 | -0,37% | 485.005,00 |
| 02.06.2025 | 54,70 | 54,78 | 53,89 | 54,11 | -2,20% | 596.308,00 |
| 30.05.2025 | 55,09 | 55,53 | 55,01 | 55,33 | 0,51% | 403.796,00 |
| 29.05.2025 | 54,50 | 55,11 | 54,41 | 55,05 | 1,01% | 341.001,00 |
| 28.05.2025 | 55,56 | 55,56 | 54,37 | 54,50 | -2,14% | 291.101,00 |
| 27.05.2025 | 55,43 | 55,81 | 55,06 | 55,69 | 1,29% | 264.473,00 |
| 23.05.2025 | 54,77 | 55,09 | 54,30 | 54,98 | 0,53% | 237.416,00 |
| 22.05.2025 | 54,87 | 55,15 | 54,28 | 54,69 | -1,17% | 308.276,00 |
| 21.05.2025 | 55,84 | 56,00 | 55,24 | 55,34 | -1,72% | 367.933,00 |
| 20.05.2025 | 56,50 | 56,77 | 56,10 | 56,31 | -0,37% | 319.394,00 |
| 19.05.2025 | 55,90 | 56,59 | 55,56 | 56,52 | 0,77% | 290.113,00 |
| 16.05.2025 | 55,34 | 56,11 | 55,34 | 56,09 | 1,17% | 420.086,00 |
| 15.05.2025 | 54,55 | 55,49 | 54,37 | 55,44 | 2,31% | 301.823,00 |
| 14.05.2025 | 54,51 | 54,76 | 53,45 | 54,19 | -0,91% | 337.931,00 |
| 13.05.2025 | 55,38 | 55,70 | 54,50 | 54,69 | -1,88% | 404.904,00 |
| 12.05.2025 | 56,20 | 56,52 | 55,38 | 55,74 | -0,75% | 400.907,00 |
| 09.05.2025 | 57,01 | 57,12 | 56,09 | 56,16 | -1,54% | 492.785,00 |
| 08.05.2025 | 57,72 | 58,05 | 56,90 | 57,04 | -1,08% | 312.250,00 |
| 07.05.2025 | 57,97 | 58,19 | 57,50 | 57,66 | -0,69% | 324.652,00 |
| 06.05.2025 | 58,19 | 58,65 | 57,95 | 58,06 | -0,39% | 459.515,00 |
| 05.05.2025 | 57,98 | 58,70 | 57,68 | 58,29 | 0,15% | 479.685,00 |
| 02.05.2025 | 58,33 | 58,51 | 57,79 | 58,20 | 0,00% | 360.124,00 |
| 01.05.2025 | 58,28 | 58,84 | 57,72 | 58,20 | -0,05% | 391.456,00 |
| 30.04.2025 | 59,40 | 59,40 | 57,26 | 58,23 | -2,15% | 937.212,00 |
| 29.04.2025 | 58,56 | 59,89 | 58,43 | 59,51 | 1,21% | 607.060,00 |
| 28.04.2025 | 57,78 | 58,89 | 57,74 | 58,80 | 0,89% | 379.586,00 |
| 25.04.2025 | 58,41 | 58,51 | 57,81 | 58,28 | -0,39% | 279.160,00 |
| 24.04.2025 | 58,39 | 58,58 | 58,01 | 58,51 | 0,19% | 434.509,00 |
| 23.04.2025 | 58,48 | 58,90 | 57,83 | 58,40 | -0,65% | 431.102,00 |
| 22.04.2025 | 58,72 | 59,08 | 58,04 | 58,78 | 1,24% | 323.942,00 |
| 21.04.2025 | 59,05 | 59,08 | 58,00 | 58,06 | -1,21% | 652.130,00 |
| 17.04.2025 | 57,73 | 59,15 | 57,73 | 58,77 | 1,87% | 596.292,00 |
| 16.04.2025 | 57,69 | 58,34 | 57,37 | 57,69 | 0,45% | 429.027,00 |
| 15.04.2025 | 57,37 | 57,86 | 57,29 | 57,43 | 0,44% | 352.302,00 |
| 14.04.2025 | 56,72 | 57,33 | 56,36 | 57,18 | 1,64% | 302.754,00 |
| 11.04.2025 | 55,86 | 56,58 | 54,89 | 56,26 | 1,06% | 331.473,00 |
| 10.04.2025 | 55,69 | 56,10 | 54,26 | 55,67 | 0,00% | 534.529,00 |
| 09.04.2025 | 54,10 | 56,85 | 53,46 | 55,67 | 1,66% | 680.601,00 |
| 08.04.2025 | 54,97 | 56,10 | 54,11 | 54,76 | 0,05% | 740.498,00 |
| 07.04.2025 | 54,98 | 56,62 | 53,83 | 54,73 | -2,84% | 814.697,00 |
| 04.04.2025 | 57,80 | 58,00 | 55,73 | 56,33 | -3,06% | 885.720,00 |
| 03.04.2025 | 58,94 | 59,50 | 58,08 | 58,11 | -1,34% | 582.271,00 |
| 02.04.2025 | 58,47 | 58,99 | 57,99 | 58,90 | 0,67% | 458.507,00 |
| 01.04.2025 | 57,84 | 58,71 | 57,27 | 58,51 | 1,11% | 555.004,00 |
| 31.03.2025 | 56,84 | 58,06 | 56,84 | 57,87 | 1,88% | 570.554,00 |
| 28.03.2025 | 55,98 | 57,00 | 55,79 | 56,80 | 2,03% | 579.302,00 |
| 27.03.2025 | 55,68 | 55,97 | 55,44 | 55,67 | 0,32% | 336.919,00 |
| 26.03.2025 | 54,95 | 55,65 | 54,64 | 55,49 | 1,54% | 439.750,00 |
| 25.03.2025 | 55,49 | 55,67 | 54,08 | 54,65 | -1,66% | 500.803,00 |
| 24.03.2025 | 55,67 | 55,86 | 55,30 | 55,57 | 0,45% | 399.809,00 |
| 21.03.2025 | 55,91 | 56,36 | 55,01 | 55,32 | -1,53% | 2.667.645,00 |
| 20.03.2025 | 56,18 | 56,49 | 55,95 | 56,18 | -0,39% | 449.649,00 |
| 19.03.2025 | 55,92 | 56,56 | 55,65 | 56,40 | 0,84% | 484.664,00 |
| 18.03.2025 | 56,10 | 56,26 | 55,37 | 55,93 | -0,64% | 503.164,00 |
| 17.03.2025 | 56,10 | 56,54 | 55,86 | 56,29 | 0,34% | 549.413,00 |
| 14.03.2025 | 55,04 | 56,14 | 54,94 | 56,10 | 0,56% | 639.650,00 |
| 13.03.2025 | 54,88 | 55,86 | 54,88 | 55,79 | 2,31% | 512.224,00 |
| 12.03.2025 | 55,01 | 55,25 | 54,17 | 54,53 | -1,37% | 734.000,00 |
| 11.03.2025 | 56,53 | 56,75 | 55,23 | 55,29 | -2,12% | 826.177,00 |
| 10.03.2025 | 56,41 | 57,44 | 56,02 | 56,49 | 0,62% | 685.196,00 |
| 07.03.2025 | 55,16 | 56,43 | 54,93 | 56,14 | 1,96% | 647.291,00 |
| 06.03.2025 | 54,64 | 55,35 | 54,31 | 55,06 | -0,25% | 407.697,00 |
| 05.03.2025 | 55,16 | 55,63 | 54,92 | 55,20 | -0,61% | 408.367,00 |
| 04.03.2025 | 56,55 | 57,16 | 55,54 | 55,54 | -1,92% | 609.281,00 |
| 03.03.2025 | 55,48 | 56,66 | 55,48 | 56,63 | 1,24% | 486.313,00 |
| 28.02.2025 | 55,11 | 55,95 | 54,88 | 55,93 | 1,99% | 412.194,00 |
| 27.02.2025 | 54,06 | 55,22 | 53,60 | 54,84 | 0,51% | 583.047,00 |
| 26.02.2025 | 54,67 | 54,76 | 54,09 | 54,56 | -0,51% | 469.460,00 |
| 25.02.2025 | 54,52 | 54,92 | 54,11 | 54,84 | 0,99% | 522.607,00 |
| 24.02.2025 | 54,30 | 54,69 | 53,73 | 54,30 | 0,70% | 365.607,00 |
| 21.02.2025 | 53,79 | 54,17 | 53,52 | 53,92 | 0,73% | 374.832,00 |
| 20.02.2025 | 53,00 | 53,81 | 52,69 | 53,53 | 0,60% | 371.351,00 |
| 19.02.2025 | 52,89 | 53,78 | 52,89 | 53,21 | 0,19% | 373.192,00 |
| 18.02.2025 | 51,94 | 53,15 | 51,82 | 53,11 | 2,21% | 520.205,00 |
| 14.02.2025 | 52,89 | 53,61 | 51,66 | 51,96 | -1,72% | 683.560,00 |
| 13.02.2025 | 53,74 | 53,93 | 51,81 | 52,87 | -2,31% | 919.400,00 |
| 12.02.2025 | 53,78 | 54,27 | 53,42 | 54,12 | -1,04% | 420.284,00 |
| 11.02.2025 | 53,57 | 54,73 | 53,44 | 54,69 | 1,81% | 329.164,00 |
| 10.02.2025 | 53,25 | 53,82 | 52,69 | 53,72 | 1,22% | 313.114,00 |
| 07.02.2025 | 53,62 | 53,65 | 52,94 | 53,07 | -0,88% | 479.475,00 |
| 06.02.2025 | 54,23 | 54,25 | 53,03 | 53,54 | -0,70% | 348.142,00 |