24,540€
3,02%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,94 | 25,09 | 23,92 | 24,49 | 2,79% | - |
| 01.04.2026 | 25,32 | 25,32 | 23,56 | 23,82 | -5,61% | 319,00 |
| 31.03.2026 | 26,09 | 26,51 | 24,77 | 25,24 | -2,70% | - |
| 30.03.2026 | 27,14 | 27,14 | 25,87 | 25,94 | -3,35% | - |
| 27.03.2026 | 26,30 | 26,97 | 25,90 | 26,84 | 1,88% | - |
| 26.03.2026 | 25,50 | 26,56 | 25,46 | 26,34 | 3,52% | 618,00 |
| 25.03.2026 | 24,63 | 25,63 | 24,42 | 25,45 | 1,07% | 18,00 |
| 24.03.2026 | 24,61 | 25,67 | 24,43 | 25,18 | 2,61% | 500,00 |
| 23.03.2026 | 24,93 | 26,09 | 23,96 | 24,54 | -1,68% | 100,00 |
| 20.03.2026 | 24,53 | 25,52 | 24,35 | 24,96 | 2,09% | - |
| 19.03.2026 | 23,60 | 25,08 | 23,57 | 24,45 | 1,26% | 12,00 |
| 18.03.2026 | 23,78 | 24,32 | 23,14 | 24,14 | 1,19% | - |
| 17.03.2026 | 23,81 | 24,16 | 23,61 | 23,86 | -0,33% | 113,00 |
| 16.03.2026 | 24,54 | 24,60 | 23,40 | 23,94 | -1,30% | 7,00 |
| 13.03.2026 | 24,18 | 24,43 | 23,42 | 24,25 | 1,29% | - |
| 12.03.2026 | 24,04 | 24,82 | 23,90 | 23,94 | 0,95% | 3,00 |
| 11.03.2026 | 23,59 | 24,92 | 23,48 | 23,72 | -0,57% | - |
| 10.03.2026 | 24,28 | 24,79 | 23,66 | 23,85 | -1,47% | - |
| 09.03.2026 | 24,72 | 26,10 | 24,19 | 24,21 | -2,58% | 1.202,00 |
| 06.03.2026 | 24,41 | 25,35 | 24,29 | 24,85 | 1,51% | 285,00 |
| 05.03.2026 | 24,39 | 25,08 | 24,26 | 24,48 | 0,00% | - |
| 04.03.2026 | 24,19 | 24,73 | 23,39 | 24,48 | 2,94% | - |
| 03.03.2026 | 23,89 | 25,30 | 23,73 | 23,78 | -0,19% | 150,00 |
| 02.03.2026 | 23,90 | 26,60 | 23,51 | 23,82 | 1,66% | 125,00 |
| 27.02.2026 | 22,25 | 23,45 | 22,22 | 23,43 | 4,48% | - |
| 26.02.2026 | 22,42 | 22,93 | 21,63 | 22,43 | -0,18% | 800,00 |
| 25.02.2026 | 23,09 | 23,11 | 22,00 | 22,47 | -2,75% | - |
| 24.02.2026 | 23,05 | 23,32 | 22,69 | 23,10 | -0,60% | - |
| 23.02.2026 | 23,81 | 24,00 | 22,96 | 23,24 | -2,54% | - |
| 20.02.2026 | 23,72 | 23,92 | 23,23 | 23,85 | 0,42% | - |
| 19.02.2026 | 23,22 | 24,12 | 23,10 | 23,75 | 3,42% | - |
| 18.02.2026 | 21,53 | 22,97 | 21,53 | 22,96 | 6,42% | - |
| 17.02.2026 | 22,14 | 22,37 | 21,18 | 21,58 | -3,45% | - |
| 16.02.2026 | 21,87 | 22,36 | 21,84 | 22,35 | 2,29% | - |
| 13.02.2026 | 21,15 | 21,88 | 21,04 | 21,85 | 4,62% | - |
| 12.02.2026 | 22,39 | 22,73 | 20,64 | 20,88 | -6,07% | 446,00 |
| 11.02.2026 | 21,57 | 22,47 | 21,52 | 22,23 | 2,68% | 14,00 |
| 10.02.2026 | 21,71 | 21,90 | 21,32 | 21,65 | -0,23% | 600,00 |
| 09.02.2026 | 21,69 | 21,87 | 21,35 | 21,70 | 0,21% | 50,00 |
| 06.02.2026 | 20,72 | 21,83 | 20,63 | 21,66 | 3,61% | 333,00 |
| 05.02.2026 | 21,44 | 21,52 | 20,38 | 20,90 | -2,34% | 200,00 |
| 04.02.2026 | 20,73 | 21,54 | 20,57 | 21,40 | 4,52% | 1.050,00 |
| 03.02.2026 | 20,30 | 21,08 | 20,06 | 20,48 | 0,56% | - |
| 02.02.2026 | 21,09 | 21,09 | 20,09 | 20,36 | -1,88% | - |
| 30.01.2026 | 20,74 | 21,16 | 20,41 | 20,75 | -0,81% | - |
| 29.01.2026 | 20,38 | 21,58 | 20,22 | 20,92 | 3,00% | 500,00 |
| 28.01.2026 | 20,16 | 20,60 | 20,02 | 20,31 | 2,64% | 469,00 |
| 27.01.2026 | 19,61 | 20,04 | 19,50 | 19,79 | 0,78% | - |
| 26.01.2026 | 19,98 | 20,36 | 19,25 | 19,64 | -0,87% | 250,00 |
| 23.01.2026 | 19,86 | 20,53 | 19,70 | 19,81 | -0,31% | 31,00 |
| 22.01.2026 | 20,12 | 20,31 | 19,57 | 19,87 | -0,20% | 250,00 |
| 21.01.2026 | 18,88 | 20,12 | 18,85 | 19,91 | 5,95% | - |
| 20.01.2026 | 18,93 | 19,30 | 18,69 | 18,79 | -0,71% | - |
| 19.01.2026 | 19,02 | 19,19 | 18,87 | 18,93 | -1,60% | 250,00 |
| 16.01.2026 | 19,43 | 19,64 | 19,08 | 19,24 | -1,16% | 1.000,00 |
| 15.01.2026 | 19,69 | 19,83 | 18,92 | 19,46 | -0,94% | - |
| 14.01.2026 | 19,28 | 20,26 | 19,04 | 19,65 | 2,60% | 1.169,00 |
| 13.01.2026 | 18,61 | 19,46 | 18,61 | 19,15 | 3,12% | 500,00 |
| 12.01.2026 | 18,80 | 18,86 | 18,54 | 18,57 | -0,60% | - |
| 09.01.2026 | 18,60 | 18,93 | 18,39 | 18,68 | 0,81% | - |
| 08.01.2026 | 17,84 | 18,91 | 17,45 | 18,53 | 5,21% | - |
| 07.01.2026 | 17,99 | 18,09 | 17,33 | 17,61 | -2,14% | - |
| 06.01.2026 | 17,92 | 18,03 | 17,67 | 18,00 | 0,01% | - |
| 05.01.2026 | 19,18 | 19,50 | 17,47 | 18,00 | -3,95% | - |
| 02.01.2026 | 18,64 | 18,75 | 18,19 | 18,74 | 2,42% | - |
| 30.12.2025 | 18,28 | 18,31 | 18,26 | 18,29 | -1,41% | - |
| 29.12.2025 | 18,36 | 18,66 | 18,19 | 18,56 | 0,92% | 150,00 |
| 23.12.2025 | 18,65 | 18,95 | 18,27 | 18,39 | -1,89% | - |
| 22.12.2025 | 18,51 | 19,11 | 18,38 | 18,74 | 1,45% | 500,00 |
| 19.12.2025 | 18,60 | 19,02 | 18,28 | 18,47 | -1,48% | - |
| 18.12.2025 | 19,27 | 19,29 | 18,65 | 18,75 | -2,52% | - |
| 17.12.2025 | 18,45 | 19,37 | 18,45 | 19,24 | 4,27% | - |
| 16.12.2025 | 19,18 | 19,21 | 18,17 | 18,45 | -3,99% | - |
| 15.12.2025 | 19,25 | 19,61 | 18,93 | 19,22 | -2,16% | - |
| 12.12.2025 | 19,88 | 20,20 | 19,64 | 19,64 | -0,98% | 150,00 |
| 11.12.2025 | 21,05 | 21,05 | 19,70 | 19,84 | -5,84% | - |
| 10.12.2025 | 20,95 | 21,18 | 20,45 | 21,07 | 0,29% | - |
| 09.12.2025 | 20,72 | 21,20 | 20,58 | 21,01 | 0,89% | - |
| 08.12.2025 | 21,45 | 21,51 | 20,82 | 20,82 | -3,05% | - |
| 05.12.2025 | 21,17 | 22,03 | 21,09 | 21,48 | 1,01% | 313,00 |
| 04.12.2025 | 20,48 | 21,26 | 20,26 | 21,26 | 4,32% | - |
| 03.12.2025 | 19,54 | 20,52 | 19,48 | 20,38 | 4,49% | - |
| 02.12.2025 | 19,87 | 20,04 | 19,41 | 19,51 | -1,34% | - |
| 01.12.2025 | 19,31 | 19,79 | 18,94 | 19,77 | 3,29% | 157,00 |
| 28.11.2025 | 19,24 | 19,55 | 18,91 | 19,14 | -0,44% | - |
| 27.11.2025 | 18,95 | 19,24 | 18,94 | 19,23 | 0,93% | - |
| 26.11.2025 | 18,85 | 19,24 | 18,61 | 19,05 | 1,13% | - |
| 25.11.2025 | 18,90 | 18,90 | 18,44 | 18,84 | 0,57% | - |
| 24.11.2025 | 18,63 | 18,80 | 18,12 | 18,73 | 1,08% | 160,00 |
| 21.11.2025 | 18,48 | 18,83 | 18,17 | 18,53 | -1,04% | - |
| 20.11.2025 | 19,18 | 19,52 | 18,55 | 18,72 | -2,66% | - |
| 19.11.2025 | 19,27 | 19,27 | 18,57 | 19,24 | -0,13% | - |
| 18.11.2025 | 18,86 | 19,42 | 18,59 | 19,26 | 2,08% | - |
| 17.11.2025 | 19,20 | 19,58 | 18,85 | 18,87 | -1,45% | 1.073,00 |
| 14.11.2025 | 18,98 | 19,32 | 18,64 | 19,15 | 1,40% | - |
| 13.11.2025 | 19,03 | 19,31 | 18,69 | 18,88 | -0,51% | - |
| 12.11.2025 | 19,56 | 19,61 | 18,94 | 18,98 | -3,24% | 157,00 |
| 11.11.2025 | 19,18 | 19,95 | 19,07 | 19,61 | 2,15% | - |
| 10.11.2025 | 18,69 | 19,28 | 18,57 | 19,20 | 3,10% | - |
| 07.11.2025 | 17,98 | 18,64 | 17,45 | 18,62 | 4,18% | 80,00 |