66,230$
-1,36%
Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 66,63 | 67,99 | 65,30 | 66,24 | -1,34% | 828.671,00 |
| 07.01.2026 | 65,17 | 67,28 | 64,66 | 67,14 | 3,34% | 1.004.130,00 |
| 06.01.2026 | 64,07 | 65,02 | 64,03 | 64,97 | 0,49% | 258.183,00 |
| 05.01.2026 | 64,65 | 64,72 | 63,55 | 64,65 | -0,15% | 283.691,00 |
| 02.01.2026 | 64,56 | 65,08 | 63,82 | 64,75 | 0,33% | 369.464,00 |
| 31.12.2025 | 64,94 | 64,97 | 64,47 | 64,54 | -0,23% | 422.974,00 |
| 30.12.2025 | 64,99 | 65,00 | 64,51 | 64,69 | -0,26% | 263.174,00 |
| 29.12.2025 | 64,54 | 65,23 | 64,54 | 64,86 | 0,87% | 217.792,00 |
| 26.12.2025 | 64,65 | 64,89 | 64,09 | 64,30 | -0,45% | 141.450,00 |
| 24.12.2025 | 64,45 | 64,75 | 64,23 | 64,59 | 0,17% | 155.415,00 |
| 23.12.2025 | 63,89 | 64,91 | 63,72 | 64,48 | 0,84% | 331.109,00 |
| 22.12.2025 | 62,82 | 64,21 | 62,80 | 63,94 | 1,78% | 575.509,00 |
| 19.12.2025 | 64,18 | 64,18 | 62,48 | 62,82 | -2,23% | 1.552.898,00 |
| 18.12.2025 | 65,92 | 66,17 | 64,18 | 64,25 | -2,27% | 1.046.529,00 |
| 17.12.2025 | 65,24 | 65,93 | 64,89 | 65,74 | 0,43% | 534.925,00 |
| 16.12.2025 | 66,95 | 67,30 | 65,42 | 65,46 | -1,73% | 530.544,00 |
| 15.12.2025 | 67,42 | 67,54 | 65,71 | 66,61 | -1,81% | 717.613,00 |
| 12.12.2025 | 67,92 | 68,58 | 67,83 | 67,84 | 0,00% | 840.527,00 |
| 11.12.2025 | 67,62 | 68,28 | 67,17 | 67,84 | 1,25% | 732.066,00 |
| 10.12.2025 | 66,65 | 67,24 | 66,08 | 67,00 | 1,06% | 535.388,00 |
| 09.12.2025 | 65,85 | 66,96 | 65,85 | 66,30 | 0,87% | 645.142,00 |
| 08.12.2025 | 65,57 | 66,34 | 65,05 | 65,73 | 0,24% | 636.274,00 |
| 05.12.2025 | 65,67 | 65,70 | 65,06 | 65,57 | -0,15% | 365.528,00 |
| 04.12.2025 | 66,31 | 66,85 | 65,48 | 65,67 | -1,54% | 451.826,00 |
| 03.12.2025 | 67,74 | 67,82 | 66,03 | 66,70 | -0,61% | 838.301,00 |
| 02.12.2025 | 67,97 | 68,06 | 66,89 | 67,11 | -1,28% | 568.030,00 |
| 01.12.2025 | 68,82 | 68,82 | 67,62 | 67,98 | -1,61% | 441.322,00 |
| 28.11.2025 | 67,95 | 69,23 | 67,95 | 69,09 | 1,17% | 338.116,00 |
| 26.11.2025 | 67,36 | 68,48 | 67,35 | 68,29 | 1,16% | 675.261,00 |
| 25.11.2025 | 67,15 | 67,80 | 66,03 | 67,51 | 1,08% | 689.760,00 |
| 24.11.2025 | 65,74 | 66,97 | 65,40 | 66,79 | 1,67% | 677.495,00 |
| 21.11.2025 | 65,61 | 66,32 | 65,41 | 65,69 | 0,11% | 573.566,00 |
| 20.11.2025 | 65,66 | 67,23 | 65,52 | 65,62 | 0,43% | 677.823,00 |
| 19.11.2025 | 65,64 | 66,51 | 65,25 | 65,34 | -0,73% | 476.873,00 |
| 18.11.2025 | 65,59 | 66,31 | 65,34 | 65,82 | 0,92% | 671.132,00 |
| 17.11.2025 | 65,16 | 66,12 | 64,88 | 65,22 | 0,17% | 497.566,00 |
| 14.11.2025 | 65,51 | 65,51 | 64,06 | 65,11 | -0,15% | 545.159,00 |
| 13.11.2025 | 67,13 | 67,30 | 65,15 | 65,21 | -3,15% | 467.962,00 |
| 12.11.2025 | 67,11 | 67,46 | 66,71 | 67,33 | 0,31% | 397.949,00 |
| 11.11.2025 | 66,32 | 67,17 | 66,08 | 67,12 | 1,45% | 686.737,00 |
| 10.11.2025 | 64,60 | 66,89 | 64,60 | 66,16 | 1,75% | 739.863,00 |
| 07.11.2025 | 63,17 | 65,69 | 62,70 | 65,02 | 2,85% | 1.009.997,00 |
| 06.11.2025 | 60,83 | 64,12 | 60,83 | 63,22 | 3,58% | 753.775,00 |
| 05.11.2025 | 60,89 | 61,53 | 60,65 | 61,04 | 0,29% | 331.081,00 |
| 04.11.2025 | 60,23 | 60,94 | 59,85 | 60,86 | 1,33% | 292.328,00 |
| 03.11.2025 | 59,46 | 60,07 | 58,57 | 60,06 | 0,65% | 320.966,00 |
| 31.10.2025 | 59,52 | 60,10 | 58,89 | 59,67 | -0,55% | 492.895,00 |
| 30.10.2025 | 59,76 | 60,80 | 59,48 | 60,00 | 0,30% | 267.246,00 |
| 29.10.2025 | 60,73 | 61,19 | 59,63 | 59,82 | -2,51% | 307.417,00 |
| 28.10.2025 | 61,92 | 61,93 | 61,15 | 61,36 | -1,10% | 370.246,00 |
| 27.10.2025 | 62,00 | 62,29 | 61,56 | 62,04 | -0,45% | 256.320,00 |
| 24.10.2025 | 61,72 | 62,43 | 61,42 | 62,32 | 1,04% | 233.438,00 |
| 23.10.2025 | 61,72 | 61,88 | 61,05 | 61,68 | 0,08% | 210.283,00 |
| 22.10.2025 | 61,17 | 61,90 | 60,81 | 61,63 | 0,78% | 309.694,00 |
| 21.10.2025 | 60,62 | 61,45 | 60,62 | 61,15 | 0,44% | 255.063,00 |
| 20.10.2025 | 59,66 | 60,90 | 59,38 | 60,88 | 2,72% | 363.214,00 |
| 17.10.2025 | 59,01 | 59,46 | 58,86 | 59,27 | 0,30% | 483.358,00 |
| 16.10.2025 | 59,02 | 59,64 | 58,82 | 59,09 | 0,10% | 496.623,00 |
| 15.10.2025 | 58,15 | 59,20 | 58,15 | 59,03 | 1,13% | 249.332,00 |
| 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 |