55,200$
-1,06%
Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 54,91 | 55,39 | 54,91 | 55,17 | -1,11% | 8.681,00 |
| 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 |
| 05.02.2025 | 53,81 | 54,28 | 53,76 | 53,92 | 0,77% | 361.777,00 |
| 04.02.2025 | 53,27 | 53,71 | 52,85 | 53,51 | -0,52% | 289.492,00 |
| 03.02.2025 | 53,15 | 53,99 | 53,00 | 53,79 | -0,22% | 331.410,00 |
| 31.01.2025 | 54,00 | 54,47 | 53,76 | 53,91 | -0,52% | 549.280,00 |
| 30.01.2025 | 54,29 | 54,78 | 53,90 | 54,19 | 0,93% | 338.117,00 |
| 29.01.2025 | 53,98 | 54,47 | 53,30 | 53,69 | -1,29% | 305.696,00 |
| 28.01.2025 | 54,73 | 55,30 | 54,19 | 54,39 | -0,31% | 330.902,00 |
| 27.01.2025 | 54,29 | 54,97 | 53,71 | 54,56 | 0,79% | 623.921,00 |
| 24.01.2025 | 53,33 | 54,24 | 53,33 | 54,13 | 0,30% | 380.877,00 |
| 23.01.2025 | 54,01 | 54,05 | 53,44 | 53,97 | 1,16% | 355.323,00 |
| 22.01.2025 | 54,65 | 54,65 | 53,16 | 53,35 | -3,07% | 268.693,00 |
| 21.01.2025 | 54,83 | 55,46 | 54,70 | 55,04 | 1,18% | 246.968,00 |
| 17.01.2025 | 54,31 | 54,79 | 54,10 | 54,40 | 0,24% | 313.464,00 |
| 16.01.2025 | 52,96 | 54,35 | 52,86 | 54,27 | 2,47% | 284.027,00 |
| 15.01.2025 | 53,50 | 53,52 | 52,81 | 52,96 | 1,30% | 230.322,00 |
| 14.01.2025 | 51,69 | 52,41 | 51,63 | 52,28 | 1,46% | 211.403,00 |
| 13.01.2025 | 51,11 | 51,62 | 51,07 | 51,53 | 0,82% | 322.540,00 |
| 10.01.2025 | 51,95 | 52,28 | 50,77 | 51,11 | -2,57% | 344.134,00 |
| 08.01.2025 | 51,51 | 52,50 | 51,35 | 52,46 | 1,00% | 286.829,00 |
| 07.01.2025 | 51,67 | 52,24 | 51,66 | 51,94 | 0,50% | 326.705,00 |
| 06.01.2025 | 52,92 | 52,97 | 51,60 | 51,68 | -2,75% | 321.494,00 |
| 03.01.2025 | 53,22 | 53,47 | 52,84 | 53,14 | 0,28% | 330.976,00 |
| 02.01.2025 | 53,70 | 53,84 | 52,83 | 52,99 | -0,88% | 369.233,00 |
| 31.12.2024 | 53,71 | 53,88 | 52,99 | 53,46 | -0,17% | 401.751,00 |
| 30.12.2024 | 52,67 | 53,63 | 52,35 | 53,55 | 1,04% | 310.435,00 |
| 27.12.2024 | 52,98 | 53,40 | 52,76 | 53,00 | -0,84% | 276.402,00 |
| 26.12.2024 | 52,78 | 53,46 | 52,61 | 53,45 | 0,51% | 267.799,00 |
| 24.12.2024 | 52,72 | 53,22 | 52,65 | 53,18 | 0,83% | 138.159,00 |
| 23.12.2024 | 52,35 | 52,82 | 51,92 | 52,74 | 0,27% | 281.092,00 |
| 20.12.2024 | 52,22 | 53,25 | 52,20 | 52,60 | 0,19% | 1.232.198,00 |
| 19.12.2024 | 51,82 | 53,24 | 51,73 | 52,50 | 4,10% | 813.495,00 |
| 18.12.2024 | 52,08 | 52,31 | 50,43 | 50,43 | -3,48% | 613.857,00 |
| 17.12.2024 | 51,52 | 53,30 | 51,10 | 52,25 | 2,85% | 792.402,00 |
| 16.12.2024 | 50,71 | 51,42 | 50,69 | 50,80 | -0,26% | 345.116,00 |
| 13.12.2024 | 50,87 | 51,36 | 50,43 | 50,93 | -1,26% | 315.152,00 |
| 12.12.2024 | 52,52 | 52,73 | 51,51 | 51,58 | -1,30% | 283.598,00 |
| 11.12.2024 | 52,74 | 52,84 | 52,25 | 52,26 | -1,02% | 437.221,00 |
| 10.12.2024 | 53,19 | 53,19 | 52,26 | 52,80 | -0,40% | 288.420,00 |
| 09.12.2024 | 53,53 | 53,74 | 52,94 | 53,01 | -0,79% | 214.194,00 |
| 06.12.2024 | 54,12 | 54,12 | 53,37 | 53,43 | -0,69% | 228.474,00 |
| 05.12.2024 | 54,24 | 54,30 | 53,64 | 53,80 | -0,41% | 254.462,00 |
| 04.12.2024 | 54,12 | 54,27 | 53,86 | 54,02 | -0,68% | 336.962,00 |
| 03.12.2024 | 54,73 | 54,79 | 54,14 | 54,39 | -0,11% | 441.343,00 |
| 02.12.2024 | 54,97 | 54,97 | 54,18 | 54,45 | -1,43% | 327.489,00 |
| 29.11.2024 | 54,87 | 55,47 | 54,68 | 55,24 | 0,95% | 280.105,00 |
| 27.11.2024 | 54,86 | 55,16 | 54,52 | 54,72 | 0,44% | 557.864,00 |
| 26.11.2024 | 56,84 | 57,00 | 54,37 | 54,48 | -4,50% | 895.984,00 |
| 25.11.2024 | 57,13 | 57,49 | 56,98 | 57,05 | 0,53% | 488.442,00 |
| 22.11.2024 | 56,90 | 57,00 | 56,49 | 56,75 | 0,41% | 282.763,00 |
| 21.11.2024 | 55,77 | 56,54 | 55,62 | 56,52 | 1,71% | 36.121,00 |
| 20.11.2024 | 55,42 | 55,61 | 55,04 | 55,57 | -0,16% | 248.581,00 |
| 19.11.2024 | 55,28 | 55,69 | 54,79 | 55,66 | 0,13% | 253.041,00 |
| 18.11.2024 | 54,99 | 55,92 | 54,87 | 55,59 | 0,72% | 252.539,00 |
| 15.11.2024 | 55,08 | 55,42 | 54,86 | 55,19 | 0,62% | 334.547,00 |
| 14.11.2024 | 55,34 | 55,40 | 54,70 | 54,85 | -0,80% | 261.760,00 |
| 13.11.2024 | 55,57 | 55,74 | 54,94 | 55,29 | 0,14% | 372.663,00 |
| 12.11.2024 | 55,05 | 55,63 | 54,90 | 55,21 | 0,40% | 400.450,00 |
| 11.11.2024 | 54,48 | 55,23 | 54,32 | 54,99 | 1,42% | 256.079,00 |
| 08.11.2024 | 53,79 | 54,35 | 53,27 | 54,22 | 1,52% | 352.297,00 |
| 07.11.2024 | 54,56 | 54,72 | 53,32 | 53,41 | -2,22% | 413.904,00 |
| 06.11.2024 | 53,62 | 54,76 | 53,60 | 54,62 | 2,65% | 450.690,00 |
| 05.11.2024 | 52,58 | 53,33 | 52,41 | 53,21 | 1,20% | 326.450,00 |
| 04.11.2024 | 52,54 | 52,93 | 52,32 | 52,58 | -0,40% | 259.786,00 |
| 01.11.2024 | 53,62 | 54,06 | 52,69 | 52,79 | -1,22% | 339.848,00 |
| 31.10.2024 | 53,93 | 54,16 | 53,34 | 53,44 | -0,87% | 270.430,00 |
| 30.10.2024 | 53,82 | 54,48 | 53,66 | 53,91 | 0,67% | 362.043,00 |
| 29.10.2024 | 54,22 | 54,66 | 52,32 | 53,55 | -3,23% | 792.638,00 |
| 28.10.2024 | 54,80 | 55,37 | 54,72 | 55,34 | 1,58% | 485.644,00 |
| 25.10.2024 | 55,16 | 55,16 | 54,41 | 54,48 | -1,13% | 377.900,00 |
| 24.10.2024 | 55,29 | 55,51 | 54,50 | 55,10 | -0,38% | 494.019,00 |
| 23.10.2024 | 54,71 | 55,45 | 54,71 | 55,31 | 0,56% | 1.671.742,00 |
| 22.10.2024 | 55,07 | 55,38 | 54,61 | 55,00 | -0,58% | 639.239,00 |
| 21.10.2024 | 56,45 | 56,63 | 55,27 | 55,32 | -2,04% | 437.283,00 |
| 18.10.2024 | 56,47 | 56,89 | 56,20 | 56,47 | 0,02% | 497.467,00 |