47,200€
-2,07%
Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,30 | 48,10 | 46,60 | 47,20 | -2,07% | - |
| 18.12.2024 | 49,70 | 50,15 | 47,60 | 48,20 | -3,02% | - |
| 17.12.2024 | 50,15 | 50,95 | 49,20 | 49,70 | -0,90% | - |
| 16.12.2024 | 50,30 | 51,00 | 49,60 | 50,15 | -0,30% | - |
| 13.12.2024 | 50,50 | 51,00 | 49,70 | 50,30 | -1,66% | - |
| 12.12.2024 | 51,30 | 52,00 | 50,50 | 51,15 | -0,29% | - |
| 11.12.2024 | 51,25 | 52,75 | 50,75 | 51,30 | 0,10% | - |
| 10.12.2024 | 51,75 | 52,50 | 50,30 | 51,25 | -0,97% | - |
| 09.12.2024 | 52,75 | 53,50 | 51,25 | 51,75 | -1,90% | - |
| 06.12.2024 | 54,50 | 54,75 | 52,25 | 52,75 | -3,21% | - |
| 05.12.2024 | 53,50 | 54,50 | 52,75 | 54,50 | 1,87% | - |
| 04.12.2024 | 53,50 | 54,25 | 52,50 | 53,50 | 0,00% | - |
| 03.12.2024 | 53,75 | 54,25 | 52,75 | 53,50 | -0,47% | - |
| 02.12.2024 | 53,00 | 54,25 | 52,50 | 53,75 | 1,42% | - |
| 29.11.2024 | 53,25 | 55,50 | 52,50 | 53,00 | -0,47% | - |
| 28.11.2024 | 53,25 | 56,00 | 53,00 | 53,25 | 0,00% | 5,00 |
| 27.11.2024 | 53,25 | 54,50 | 52,50 | 53,25 | 0,00% | - |
| 26.11.2024 | 53,25 | 54,00 | 52,50 | 53,25 | 0,00% | 51,00 |
| 25.11.2024 | 53,75 | 54,25 | 53,00 | 53,25 | -1,84% | - |
| 22.11.2024 | 52,75 | 54,25 | 52,50 | 54,25 | 2,84% | - |
| 21.11.2024 | 51,30 | 52,75 | 50,95 | 52,75 | 2,83% | - |
| 20.11.2024 | 51,30 | 51,75 | 50,15 | 51,30 | 0,00% | - |
| 19.11.2024 | 50,40 | 51,50 | 49,40 | 51,30 | 1,79% | - |
| 18.11.2024 | 50,40 | 51,75 | 50,05 | 50,40 | 0,00% | - |
| 15.11.2024 | 50,45 | 50,75 | 49,60 | 50,40 | -0,10% | - |
| 14.11.2024 | 50,25 | 51,00 | 49,80 | 50,45 | 0,40% | - |
| 13.11.2024 | 50,60 | 51,50 | 50,05 | 50,25 | -1,08% | - |
| 12.11.2024 | 51,05 | 51,75 | 49,95 | 50,80 | -0,39% | - |
| 11.11.2024 | 49,25 | 51,25 | 49,00 | 51,00 | 3,55% | - |
| 08.11.2024 | 48,50 | 49,50 | 48,40 | 49,25 | 1,55% | - |
| 07.11.2024 | 49,95 | 50,75 | 48,00 | 48,50 | -2,81% | 25,00 |
| 06.11.2024 | 48,95 | 51,75 | 48,30 | 49,90 | 4,18% | - |
| 05.11.2024 | 43,40 | 48,00 | 43,40 | 47,90 | 10,37% | - |
| 04.11.2024 | 52,10 | 52,10 | 43,00 | 43,40 | -16,86% | - |
| 01.11.2024 | 41,20 | 52,20 | 40,70 | 52,20 | 26,70% | - |
| 31.10.2024 | 41,20 | 42,70 | 40,40 | 41,20 | 0,00% | - |
| 30.10.2024 | 41,40 | 42,70 | 41,10 | 41,20 | -0,48% | - |
| 29.10.2024 | 41,40 | 42,50 | 41,10 | 41,40 | 0,00% | - |
| 28.10.2024 | 40,30 | 42,00 | 39,80 | 41,40 | 2,73% | - |
| 25.10.2024 | 40,40 | 40,80 | 39,90 | 40,30 | -0,25% | - |
| 24.10.2024 | 40,80 | 41,00 | 40,00 | 40,40 | -0,98% | - |
| 23.10.2024 | 41,40 | 41,80 | 40,10 | 40,80 | -1,45% | - |
| 22.10.2024 | 41,20 | 41,50 | 40,80 | 41,40 | 0,49% | - |
| 21.10.2024 | 41,90 | 42,50 | 41,20 | 41,20 | -1,67% | - |
| 18.10.2024 | 42,70 | 43,00 | 41,90 | 41,90 | -1,87% | - |
| 17.10.2024 | 41,00 | 42,90 | 41,00 | 42,70 | 2,40% | - |
| 16.10.2024 | 40,10 | 42,10 | 40,10 | 41,70 | 1,71% | - |
| 15.10.2024 | 41,00 | 41,70 | 40,60 | 41,00 | 0,00% | - |
| 14.10.2024 | 40,90 | 41,50 | 40,20 | 41,00 | 0,00% | - |
| 11.10.2024 | 39,60 | 41,10 | 39,40 | 41,00 | 3,54% | - |
| 10.10.2024 | 39,80 | 40,20 | 39,10 | 39,60 | -0,50% | - |
| 09.10.2024 | 39,20 | 40,60 | 39,20 | 39,80 | 1,53% | - |
| 08.10.2024 | 39,90 | 40,10 | 39,10 | 39,20 | -1,75% | - |
| 07.10.2024 | 40,10 | 40,40 | 39,50 | 39,90 | -0,50% | - |
| 04.10.2024 | 39,20 | 40,60 | 39,00 | 40,10 | 2,30% | - |
| 03.10.2024 | 39,80 | 40,10 | 38,90 | 39,20 | -1,51% | - |
| 02.10.2024 | 40,50 | 40,70 | 39,70 | 39,80 | -1,73% | - |
| 01.10.2024 | 40,50 | 41,10 | 39,70 | 40,50 | 0,00% | - |
| 30.09.2024 | 40,70 | 41,00 | 39,60 | 40,50 | -0,49% | - |
| 27.09.2024 | 38,50 | 40,90 | 38,30 | 40,70 | 5,71% | - |
| 26.09.2024 | 38,70 | 39,30 | 38,40 | 38,50 | -0,52% | - |
| 25.09.2024 | 39,10 | 39,10 | 37,80 | 38,70 | -1,02% | - |
| 24.09.2024 | 39,40 | 40,00 | 39,00 | 39,10 | -0,76% | - |
| 23.09.2024 | 39,10 | 40,00 | 38,90 | 39,40 | 0,77% | - |
| 20.09.2024 | 39,90 | 40,10 | 38,00 | 39,10 | -2,01% | - |
| 19.09.2024 | 38,60 | 40,00 | 38,50 | 39,90 | 3,37% | - |
| 18.09.2024 | 39,50 | 39,50 | 38,40 | 38,60 | -2,28% | - |
| 17.09.2024 | 38,30 | 40,00 | 38,20 | 39,50 | 3,13% | - |
| 16.09.2024 | 38,10 | 38,50 | 37,80 | 38,30 | 0,52% | - |
| 13.09.2024 | 37,60 | 38,40 | 37,30 | 38,10 | 1,33% | - |
| 12.09.2024 | 36,80 | 37,90 | 36,50 | 37,60 | 2,17% | - |
| 11.09.2024 | 37,20 | 37,30 | 36,10 | 36,80 | -1,08% | - |
| 10.09.2024 | 36,70 | 37,20 | 36,50 | 37,20 | 1,36% | - |
| 09.09.2024 | 36,80 | 37,40 | 36,60 | 36,70 | 8,58% | - |
| 16.07.2024 | 32,70 | 34,20 | 32,40 | 33,80 | 2,74% | - |
| 15.07.2024 | 32,30 | 33,50 | 32,20 | 32,90 | 1,23% | - |
| 12.07.2024 | 31,80 | 32,80 | 30,40 | 32,50 | 2,20% | - |
| 11.07.2024 | 30,50 | 32,20 | 30,20 | 31,80 | 4,95% | - |
| 10.07.2024 | 30,10 | 30,50 | 29,10 | 30,30 | 0,66% | - |
| 09.07.2024 | 30,50 | 30,50 | 29,90 | 30,10 | -0,66% | - |
| 08.07.2024 | 29,90 | 30,40 | 29,90 | 30,30 | 1,00% | - |
| 05.07.2024 | 30,70 | 31,10 | 29,90 | 30,00 | -2,91% | - |
| 04.07.2024 | 30,90 | 30,90 | 30,10 | 30,90 | 0,00% | - |
| 03.07.2024 | 30,70 | 30,90 | 30,20 | 30,90 | 0,00% | - |
| 02.07.2024 | 30,70 | 30,90 | 30,30 | 30,90 | 0,65% | - |
| 01.07.2024 | 31,70 | 31,80 | 30,20 | 30,70 | -2,85% | - |
| 28.06.2024 | 31,70 | 31,80 | 30,40 | 31,60 | 1,61% | - |
| 27.06.2024 | 31,10 | 31,50 | 30,40 | 31,10 | -0,64% | - |
| 26.06.2024 | 31,20 | 31,50 | 30,30 | 31,30 | 0,64% | - |
| 25.06.2024 | 31,10 | 31,30 | 30,30 | 31,10 | 0,00% | - |
| 24.06.2024 | 31,10 | 31,60 | 30,80 | 31,10 | -0,32% | - |
| 21.06.2024 | 30,90 | 32,10 | 30,50 | 31,20 | 0,97% | - |
| 20.06.2024 | 31,50 | 31,70 | 30,60 | 30,90 | -1,90% | - |
| 19.06.2024 | 31,30 | 31,50 | 30,70 | 31,50 | 0,00% | - |
| 18.06.2024 | 31,10 | 32,20 | 30,80 | 31,50 | 0,64% | - |
| 17.06.2024 | 30,50 | 31,30 | 30,10 | 31,30 | 2,96% | - |
| 14.06.2024 | 30,90 | 31,50 | 30,30 | 30,40 | -2,25% | - |
| 13.06.2024 | 31,30 | 31,60 | 30,70 | 31,10 | -1,27% | - |
| 12.06.2024 | 30,90 | 32,50 | 30,90 | 31,50 | 1,29% | - |
| 11.06.2024 | 31,30 | 32,00 | 30,70 | 31,10 | -0,32% | - |