58,800$
0,81%
Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,21 | 59,19 | 58,13 | 58,80 | 0,74% | 18.371,00 |
| 14.10.2025 | 57,12 | 58,69 | 57,12 | 58,37 | 1,81% | 604.652,00 |
| 13.10.2025 | 57,68 | 58,08 | 57,23 | 57,33 | -0,66% | 235.544,00 |
| 10.10.2025 | 58,15 | 58,76 | 57,26 | 57,71 | -1,03% | 310.995,00 |
| 09.10.2025 | 58,89 | 59,26 | 58,22 | 58,31 | -1,17% | 368.459,00 |
| 08.10.2025 | 59,45 | 59,45 | 58,53 | 59,00 | 0,19% | 316.961,00 |
| 07.10.2025 | 57,71 | 58,93 | 57,71 | 58,89 | 1,34% | 362.348,00 |
| 06.10.2025 | 57,38 | 58,27 | 57,38 | 58,11 | 0,64% | 283.838,00 |
| 03.10.2025 | 57,41 | 57,74 | 56,98 | 57,74 | 1,24% | 43.855,00 |
| 02.10.2025 | 57,10 | 57,47 | 56,62 | 57,03 | -0,90% | 238.915,00 |
| 01.10.2025 | 58,54 | 58,67 | 57,53 | 57,55 | -1,81% | 277.306,00 |
| 30.09.2025 | 58,20 | 58,78 | 58,02 | 58,61 | 0,86% | 386.135,00 |
| 29.09.2025 | 57,96 | 58,24 | 57,74 | 58,11 | 0,16% | 298.287,00 |
| 26.09.2025 | 57,10 | 58,06 | 57,08 | 58,02 | 1,49% | 245.537,00 |
| 25.09.2025 | 57,43 | 57,73 | 56,99 | 57,17 | -0,45% | 227.070,00 |
| 24.09.2025 | 56,69 | 57,48 | 56,65 | 57,43 | 1,09% | 390.029,00 |
| 23.09.2025 | 56,19 | 56,98 | 56,05 | 56,81 | 0,83% | 243.950,00 |
| 22.09.2025 | 56,31 | 56,60 | 56,03 | 56,34 | 0,46% | 314.877,00 |
| 19.09.2025 | 56,74 | 56,74 | 55,88 | 56,08 | -0,69% | 930.256,00 |
| 18.09.2025 | 55,64 | 56,73 | 55,53 | 56,47 | 0,97% | 286.141,00 |
| 17.09.2025 | 55,88 | 56,48 | 55,72 | 55,93 | 0,70% | 401.562,00 |
| 16.09.2025 | 56,43 | 56,69 | 55,50 | 55,54 | -1,92% | 272.565,00 |
| 15.09.2025 | 56,51 | 56,93 | 56,48 | 56,63 | -0,89% | 421.145,00 |
| 12.09.2025 | 57,07 | 57,44 | 56,96 | 57,14 | 0,07% | 220.553,00 |
| 11.09.2025 | 56,44 | 57,16 | 56,39 | 57,10 | 0,95% | 316.547,00 |
| 10.09.2025 | 56,32 | 56,89 | 56,14 | 56,56 | -0,16% | 455.248,00 |
| 09.09.2025 | 56,36 | 56,83 | 56,21 | 56,65 | 0,30% | 266.260,00 |
| 08.09.2025 | 58,14 | 58,14 | 56,22 | 56,48 | -2,54% | 425.230,00 |
| 05.09.2025 | 57,99 | 58,22 | 57,57 | 57,95 | 0,42% | 384.913,00 |
| 04.09.2025 | 57,85 | 57,85 | 56,88 | 57,71 | 0,89% | 413.390,00 |
| 03.09.2025 | 57,02 | 57,33 | 56,87 | 57,20 | -0,26% | 278.419,00 |
| 02.09.2025 | 57,00 | 57,79 | 57,00 | 57,35 | -0,28% | 320.965,00 |
| 29.08.2025 | 57,73 | 57,95 | 57,26 | 57,51 | -0,02% | 285.558,00 |
| 28.08.2025 | 58,22 | 58,22 | 57,46 | 57,52 | -1,03% | 366.735,00 |
| 27.08.2025 | 57,68 | 58,23 | 57,68 | 58,12 | 0,55% | 273.652,00 |
| 26.08.2025 | 57,86 | 58,37 | 57,61 | 57,80 | -0,03% | 268.597,00 |
| 25.08.2025 | 58,29 | 58,56 | 57,78 | 57,82 | -1,13% | 239.958,00 |
| 22.08.2025 | 57,87 | 58,63 | 57,44 | 58,48 | 2,47% | 518.760,00 |
| 21.08.2025 | 57,52 | 57,68 | 57,02 | 57,07 | -0,75% | 845.383,00 |
| 20.08.2025 | 58,54 | 59,50 | 57,45 | 57,50 | -1,56% | 1.685.863,00 |
| 19.08.2025 | 55,83 | 58,50 | 55,83 | 58,41 | 6,34% | 1.621.913,00 |
| 18.08.2025 | 55,45 | 55,46 | 54,89 | 54,93 | -0,83% | 253.304,00 |
| 15.08.2025 | 56,04 | 56,04 | 55,16 | 55,39 | -1,16% | 471.582,00 |
| 14.08.2025 | 55,92 | 56,16 | 55,40 | 56,04 | 0,07% | 378.260,00 |
| 13.08.2025 | 55,80 | 56,03 | 55,58 | 56,00 | 0,59% | 317.974,00 |
| 12.08.2025 | 55,42 | 55,73 | 55,09 | 55,67 | 1,07% | 375.294,00 |
| 11.08.2025 | 55,58 | 55,58 | 55,00 | 55,08 | -0,45% | 294.909,00 |
| 08.08.2025 | 55,42 | 55,65 | 54,96 | 55,33 | -0,07% | 323.888,00 |
| 07.08.2025 | 54,96 | 55,56 | 54,91 | 55,37 | 0,56% | 478.993,00 |
| 06.08.2025 | 54,66 | 55,26 | 54,15 | 55,06 | 0,96% | 527.156,00 |
| 05.08.2025 | 54,66 | 54,81 | 53,59 | 54,54 | -0,30% | 466.061,00 |
| 04.08.2025 | 53,55 | 54,97 | 53,55 | 54,70 | 2,19% | 417.963,00 |
| 01.08.2025 | 53,96 | 53,96 | 53,19 | 53,53 | -0,32% | 459.008,00 |
| 31.07.2025 | 52,24 | 54,07 | 52,24 | 53,70 | 2,07% | 752.823,00 |
| 30.07.2025 | 52,54 | 53,01 | 52,20 | 52,61 | 0,15% | 783.739,00 |
| 29.07.2025 | 52,34 | 52,61 | 51,92 | 52,53 | 0,81% | 411.839,00 |
| 28.07.2025 | 52,35 | 52,56 | 51,99 | 52,11 | -0,97% | 385.787,00 |
| 25.07.2025 | 52,20 | 52,64 | 52,12 | 52,62 | 0,98% | 266.343,00 |
| 24.07.2025 | 52,21 | 52,46 | 51,99 | 52,11 | -0,80% | 323.669,00 |
| 23.07.2025 | 53,54 | 53,54 | 52,35 | 52,53 | -1,46% | 273.481,00 |
| 22.07.2025 | 53,13 | 53,61 | 52,87 | 53,31 | 0,70% | 355.347,00 |
| 21.07.2025 | 52,43 | 53,34 | 52,43 | 52,94 | 1,24% | 367.137,00 |
| 18.07.2025 | 52,37 | 52,64 | 51,92 | 52,29 | 0,17% | 479.704,00 |
| 17.07.2025 | 51,50 | 52,28 | 51,50 | 52,20 | 0,87% | 995.276,00 |
| 16.07.2025 | 51,65 | 52,10 | 51,31 | 51,75 | 0,33% | 373.142,00 |
| 15.07.2025 | 52,42 | 52,48 | 51,39 | 51,58 | -1,81% | 500.286,00 |
| 14.07.2025 | 52,29 | 52,75 | 52,27 | 52,53 | 0,13% | 308.071,00 |
| 11.07.2025 | 52,58 | 52,87 | 52,35 | 52,46 | -0,76% | 330.674,00 |
| 10.07.2025 | 52,25 | 53,07 | 52,14 | 52,86 | 0,82% | 311.796,00 |
| 09.07.2025 | 52,30 | 52,55 | 51,96 | 52,43 | 0,65% | 351.039,00 |
| 08.07.2025 | 51,62 | 52,30 | 51,27 | 52,09 | 0,23% | 426.527,00 |
| 07.07.2025 | 52,31 | 52,58 | 51,77 | 51,97 | -0,95% | 437.799,00 |
| 03.07.2025 | 52,20 | 52,47 | 51,88 | 52,47 | 1,00% | 368.333,00 |
| 02.07.2025 | 52,03 | 52,04 | 51,36 | 51,95 | -0,13% | 453.629,00 |
| 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 |