40,555€
1,12%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,11 | 40,93 | 40,11 | 40,56 | 1,13% | - |
| 21.11.2024 | 39,42 | 40,63 | 39,38 | 40,11 | 1,74% | - |
| 20.11.2024 | 38,77 | 39,46 | 38,56 | 39,42 | 1,70% | - |
| 19.11.2024 | 38,92 | 39,08 | 38,38 | 38,76 | -0,49% | - |
| 18.11.2024 | 38,43 | 39,46 | 38,42 | 38,95 | 1,22% | - |
| 15.11.2024 | 38,84 | 39,27 | 38,14 | 38,48 | -0,82% | - |
| 14.11.2024 | 38,41 | 39,22 | 38,32 | 38,80 | 1,07% | - |
| 13.11.2024 | 38,29 | 38,92 | 38,07 | 38,39 | 0,44% | - |
| 12.11.2024 | 38,57 | 39,21 | 38,18 | 38,22 | -0,88% | - |
| 11.11.2024 | 38,19 | 38,97 | 37,98 | 38,56 | 1,00% | - |
| 08.11.2024 | 37,50 | 38,23 | 37,17 | 38,18 | 1,92% | - |
| 07.11.2024 | 38,27 | 38,32 | 37,33 | 37,46 | -1,83% | 200,00 |
| 06.11.2024 | 34,16 | 38,68 | 33,97 | 38,16 | 13,17% | 550,00 |
| 05.11.2024 | 33,29 | 33,86 | 32,81 | 33,72 | 1,17% | - |
| 04.11.2024 | 32,93 | 33,83 | 32,87 | 33,33 | 0,82% | - |
| 01.11.2024 | 33,31 | 34,26 | 32,90 | 33,06 | -0,75% | 200,00 |
| 31.10.2024 | 33,60 | 34,15 | 33,25 | 33,31 | -0,86% | - |
| 30.10.2024 | 33,04 | 34,07 | 32,90 | 33,60 | 1,68% | - |
| 29.10.2024 | 33,80 | 34,14 | 33,04 | 33,05 | -2,26% | - |
| 28.10.2024 | 34,77 | 34,77 | 33,10 | 33,81 | -2,77% | 150,00 |
| 25.10.2024 | 34,42 | 35,09 | 34,27 | 34,78 | 1,03% | - |
| 24.10.2024 | 34,51 | 34,91 | 34,18 | 34,42 | -0,12% | - |
| 23.10.2024 | 34,89 | 35,00 | 34,26 | 34,46 | -1,26% | - |
| 22.10.2024 | 34,50 | 35,05 | 34,18 | 34,90 | 1,07% | - |
| 21.10.2024 | 34,30 | 34,87 | 34,26 | 34,53 | 0,00% | - |
| 18.10.2024 | 35,13 | 35,13 | 34,16 | 34,53 | -1,72% | - |
| 17.10.2024 | 34,91 | 35,16 | 34,63 | 35,14 | 0,59% | 100,00 |
| 16.10.2024 | 34,52 | 35,31 | 34,30 | 34,93 | 1,04% | - |
| 15.10.2024 | 36,38 | 36,40 | 34,39 | 34,57 | -4,98% | - |
| 14.10.2024 | 36,47 | 36,51 | 35,93 | 36,38 | -0,36% | - |
| 11.10.2024 | 35,88 | 36,89 | 35,61 | 36,51 | 1,56% | - |
| 10.10.2024 | 35,72 | 36,34 | 35,67 | 35,95 | 0,70% | - |
| 09.10.2024 | 35,85 | 36,08 | 35,33 | 35,70 | -0,61% | - |
| 08.10.2024 | 36,56 | 36,56 | 34,89 | 35,92 | -1,67% | - |
| 07.10.2024 | 36,14 | 37,24 | 35,85 | 36,53 | 1,22% | 111,00 |
| 04.10.2024 | 35,43 | 36,34 | 35,36 | 36,09 | 1,78% | - |
| 03.10.2024 | 33,39 | 35,49 | 33,18 | 35,46 | 6,07% | - |
| 02.10.2024 | 32,89 | 33,65 | 32,76 | 33,43 | 1,77% | 120,00 |
| 01.10.2024 | 31,80 | 33,16 | 31,35 | 32,85 | 3,20% | - |
| 30.09.2024 | 31,49 | 32,02 | 30,94 | 31,83 | 1,14% | - |
| 27.09.2024 | 30,78 | 31,53 | 30,36 | 31,47 | 1,94% | - |
| 26.09.2024 | 32,73 | 32,95 | 30,63 | 30,87 | -5,83% | - |
| 25.09.2024 | 33,45 | 33,60 | 32,55 | 32,78 | -2,06% | - |
| 24.09.2024 | 33,43 | 33,84 | 33,39 | 33,47 | 0,30% | - |
| 23.09.2024 | 33,21 | 34,03 | 33,08 | 33,37 | 0,24% | - |
| 20.09.2024 | 33,37 | 33,53 | 32,77 | 33,29 | 0,03% | - |
| 19.09.2024 | 32,52 | 33,85 | 32,51 | 33,28 | 2,18% | 67,00 |
| 18.09.2024 | 32,46 | 33,37 | 32,12 | 32,57 | 0,18% | 100,00 |
| 17.09.2024 | 31,34 | 32,62 | 30,81 | 32,51 | 3,77% | - |
| 16.09.2024 | 31,07 | 31,46 | 30,90 | 31,33 | 0,93% | - |
| 13.09.2024 | 30,76 | 31,60 | 30,74 | 31,04 | 0,81% | - |
| 12.09.2024 | 30,86 | 31,17 | 30,38 | 30,79 | -0,23% | - |
| 11.09.2024 | 30,80 | 31,24 | 30,14 | 30,86 | 0,19% | - |
| 10.09.2024 | 31,27 | 31,37 | 30,37 | 30,80 | -1,50% | - |
| 09.09.2024 | 31,51 | 31,92 | 31,21 | 31,27 | -1,14% | - |
| 06.09.2024 | 32,65 | 33,00 | 31,30 | 31,63 | -3,33% | - |
| 05.09.2024 | 33,13 | 33,66 | 32,55 | 32,72 | -1,36% | - |
| 04.09.2024 | 34,52 | 34,71 | 33,09 | 33,17 | -4,13% | - |
| 03.09.2024 | 35,92 | 36,13 | 34,04 | 34,60 | -3,67% | 110,00 |
| 02.09.2024 | 35,97 | 36,11 | 35,86 | 35,92 | -0,22% | - |
| 30.08.2024 | 36,39 | 36,49 | 35,64 | 36,00 | -1,04% | - |
| 29.08.2024 | 35,76 | 36,60 | 35,67 | 36,38 | 1,79% | - |
| 28.08.2024 | 35,65 | 35,89 | 35,41 | 35,74 | 0,37% | - |
| 27.08.2024 | 36,01 | 36,17 | 35,40 | 35,61 | -1,03% | - |
| 26.08.2024 | 35,39 | 36,44 | 35,39 | 35,98 | 1,70% | 20,00 |
| 23.08.2024 | 34,24 | 35,49 | 34,20 | 35,38 | 3,54% | - |
| 22.08.2024 | 33,92 | 34,52 | 33,73 | 34,17 | 0,80% | - |
| 21.08.2024 | 33,75 | 34,34 | 33,64 | 33,90 | 0,33% | 100,00 |
| 20.08.2024 | 35,13 | 35,36 | 33,53 | 33,79 | -3,80% | - |
| 19.08.2024 | 35,00 | 35,69 | 34,78 | 35,13 | 0,19% | - |
| 16.08.2024 | 36,13 | 36,19 | 35,00 | 35,06 | -2,39% | - |
| 15.08.2024 | 34,95 | 36,22 | 34,94 | 35,92 | 2,72% | - |
| 14.08.2024 | 35,18 | 35,27 | 34,86 | 34,97 | -0,54% | - |
| 13.08.2024 | 35,70 | 35,78 | 34,85 | 35,16 | -1,54% | - |
| 12.08.2024 | 34,78 | 35,79 | 34,78 | 35,71 | 2,85% | - |
| 09.08.2024 | 34,91 | 35,55 | 34,43 | 34,72 | -0,32% | - |
| 08.08.2024 | 33,88 | 35,22 | 33,72 | 34,83 | 2,90% | - |
| 07.08.2024 | 33,32 | 35,01 | 33,32 | 33,85 | 1,56% | - |
| 06.08.2024 | 33,46 | 34,43 | 33,05 | 33,33 | -0,15% | - |
| 05.08.2024 | 35,36 | 35,36 | 32,84 | 33,38 | -5,63% | 415,00 |
| 02.08.2024 | 37,07 | 38,44 | 34,72 | 35,37 | -7,96% | - |
| 01.08.2024 | 39,95 | 40,60 | 38,02 | 38,43 | -3,68% | - |
| 31.07.2024 | 37,58 | 40,54 | 37,55 | 39,90 | 6,09% | - |
| 30.07.2024 | 37,17 | 38,05 | 37,03 | 37,61 | 1,13% | - |
| 29.07.2024 | 37,02 | 38,46 | 36,58 | 37,19 | 0,73% | 250,00 |
| 26.07.2024 | 36,34 | 37,07 | 35,93 | 36,92 | 1,29% | - |
| 25.07.2024 | 35,24 | 36,51 | 34,82 | 36,45 | 3,35% | - |
| 24.07.2024 | 35,82 | 36,17 | 35,20 | 35,27 | -1,67% | - |
| 23.07.2024 | 37,08 | 37,59 | 35,64 | 35,87 | -3,32% | - |
| 22.07.2024 | 37,97 | 38,04 | 37,07 | 37,10 | -2,39% | - |
| 19.07.2024 | 38,23 | 38,40 | 37,77 | 38,01 | -0,52% | - |
| 18.07.2024 | 38,09 | 38,65 | 37,87 | 38,21 | 0,47% | - |
| 17.07.2024 | 37,97 | 39,00 | 37,89 | 38,03 | 0,34% | - |
| 16.07.2024 | 37,34 | 38,21 | 36,97 | 37,90 | 1,49% | - |
| 15.07.2024 | 36,15 | 37,64 | 36,15 | 37,35 | 3,25% | - |
| 12.07.2024 | 36,20 | 36,55 | 35,98 | 36,17 | 0,06% | - |
| 11.07.2024 | 35,41 | 36,27 | 35,12 | 36,15 | 1,95% | - |
| 10.07.2024 | 35,36 | 35,71 | 35,20 | 35,46 | 0,17% | - |
| 09.07.2024 | 35,87 | 36,24 | 35,36 | 35,40 | -1,09% | - |
| 08.07.2024 | 35,09 | 35,85 | 34,91 | 35,79 | 1,68% | - |