49,900€
-2,16%
Echtzeit-Aktienkurs NWPX Infrastructure Inc
Bid:
Ask:
Aktienkurse zur NWPX Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 50,75 | 50,75 | 49,90 | 49,90 | -2,16% | - |
| 28.11.2025 | 50,25 | 51,00 | 50,25 | 51,00 | 1,49% | - |
| 27.11.2025 | 50,50 | 50,50 | 50,25 | 50,25 | 0,40% | - |
| 26.11.2025 | 50,15 | 50,15 | 50,05 | 50,05 | 0,30% | - |
| 25.11.2025 | 49,40 | 50,05 | 49,20 | 49,90 | 1,63% | - |
| 24.11.2025 | 48,60 | 49,50 | 48,10 | 49,10 | 4,91% | - |
| 21.11.2025 | 46,80 | 46,90 | 46,80 | 46,80 | -2,90% | - |
| 20.11.2025 | 47,80 | 48,20 | 47,80 | 48,20 | 0,21% | - |
| 19.11.2025 | 47,80 | 49,10 | 47,40 | 48,10 | 0,00% | - |
| 18.11.2025 | 48,30 | 48,50 | 48,00 | 48,10 | -0,62% | - |
| 17.11.2025 | 49,20 | 49,80 | 48,40 | 48,40 | -0,41% | - |
| 14.11.2025 | 49,40 | 49,50 | 48,00 | 48,60 | -2,90% | - |
| 13.11.2025 | 50,25 | 50,25 | 49,80 | 50,05 | 0,70% | - |
| 12.11.2025 | 49,60 | 50,25 | 49,50 | 49,70 | -0,40% | - |
| 11.11.2025 | 50,75 | 51,25 | 49,90 | 49,90 | -2,63% | - |
| 10.11.2025 | 50,75 | 51,25 | 50,75 | 51,25 | -1,91% | - |
| 07.11.2025 | 52,25 | 52,75 | 51,50 | 52,25 | -1,88% | - |
| 06.11.2025 | 52,75 | 54,50 | 51,75 | 53,25 | -4,05% | - |
| 05.11.2025 | 55,25 | 55,75 | 55,25 | 55,50 | 0,45% | - |
| 04.11.2025 | 55,50 | 55,75 | 55,25 | 55,25 | 0,45% | - |
| 03.11.2025 | 52,25 | 55,50 | 52,25 | 55,00 | 5,77% | - |
| 31.10.2025 | 48,70 | 52,75 | 48,70 | 52,00 | 5,48% | - |
| 30.10.2025 | 47,70 | 53,50 | 47,70 | 49,30 | 3,35% | 84,00 |
| 29.10.2025 | 47,60 | 49,20 | 47,20 | 47,70 | -0,83% | - |
| 28.10.2025 | 47,20 | 48,30 | 46,50 | 48,10 | 1,26% | - |
| 27.10.2025 | 47,30 | 47,70 | 47,30 | 47,50 | 0,64% | - |
| 24.10.2025 | 46,60 | 47,50 | 46,60 | 47,20 | 1,07% | - |
| 23.10.2025 | 45,90 | 46,80 | 45,90 | 46,70 | 1,30% | - |
| 22.10.2025 | 46,60 | 47,00 | 45,60 | 46,10 | -0,43% | - |
| 21.10.2025 | 45,90 | 46,40 | 45,60 | 46,30 | 0,87% | - |
| 20.10.2025 | 44,60 | 46,00 | 44,50 | 45,90 | 4,32% | - |
| 17.10.2025 | 44,20 | 44,20 | 43,90 | 44,00 | -2,22% | - |
| 16.10.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,45% | - |
| 15.10.2025 | 44,70 | 45,40 | 44,20 | 44,80 | 3,23% | - |
| 14.10.2025 | 43,70 | 43,70 | 43,30 | 43,40 | -0,46% | - |
| 13.10.2025 | 42,50 | 43,70 | 42,50 | 43,60 | 1,87% | - |
| 10.10.2025 | 43,40 | 44,00 | 42,60 | 42,80 | -2,28% | - |
| 09.10.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 1,62% | - |
| 08.10.2025 | 43,00 | 43,20 | 43,00 | 43,10 | 0,47% | - |
| 07.10.2025 | 43,30 | 44,00 | 42,80 | 42,90 | -3,60% | - |
| 06.10.2025 | 44,40 | 44,60 | 44,40 | 44,50 | -1,77% | - |
| 03.10.2025 | 45,10 | 45,40 | 45,10 | 45,30 | 0,44% | - |
| 01.10.2025 | 45,20 | 45,20 | 45,10 | 45,10 | 1,12% | - |
| 29.09.2025 | 44,90 | 45,20 | 44,50 | 44,60 | -0,22% | - |
| 26.09.2025 | 44,50 | 45,10 | 44,20 | 44,70 | 1,13% | - |
| 25.09.2025 | 44,30 | 44,80 | 44,00 | 44,20 | -1,12% | - |
| 24.09.2025 | 44,70 | 45,70 | 44,30 | 44,70 | -0,45% | - |
| 23.09.2025 | 45,00 | 45,00 | 44,90 | 44,90 | 0,00% | - |
| 22.09.2025 | 44,90 | 45,40 | 44,60 | 44,90 | -0,22% | - |
| 19.09.2025 | 45,50 | 45,70 | 44,70 | 45,00 | 2,51% | - |
| 18.09.2025 | 43,90 | 44,50 | 43,90 | 43,90 | 0,23% | - |
| 17.09.2025 | 43,80 | 43,80 | 43,70 | 43,80 | 0,00% | - |
| 16.09.2025 | 44,50 | 44,50 | 43,60 | 43,80 | -1,13% | - |
| 15.09.2025 | 43,70 | 44,40 | 43,50 | 44,30 | -2,64% | - |
| 12.09.2025 | 45,30 | 45,50 | 45,30 | 45,50 | 3,17% | - |
| 11.09.2025 | 44,10 | 44,90 | 44,10 | 44,10 | 2,32% | - |
| 10.09.2025 | 43,20 | 43,20 | 43,10 | 43,10 | -2,49% | - |
| 09.09.2025 | 44,30 | 44,30 | 44,20 | 44,20 | -0,90% | - |
| 08.09.2025 | 44,50 | 44,60 | 44,50 | 44,60 | 0,68% | - |
| 05.09.2025 | 44,80 | 45,20 | 43,90 | 44,30 | -1,34% | - |
| 04.09.2025 | 44,00 | 45,00 | 43,80 | 44,90 | 2,28% | - |
| 03.09.2025 | 44,20 | 45,10 | 43,50 | 43,90 | -1,35% | - |
| 02.09.2025 | 45,20 | 45,60 | 44,30 | 44,50 | -1,77% | - |
| 01.09.2025 | 45,40 | 45,40 | 45,10 | 45,30 | 0,44% | - |
| 29.08.2025 | 46,20 | 46,40 | 45,10 | 45,10 | -2,17% | - |
| 28.08.2025 | 45,90 | 46,30 | 45,40 | 46,10 | 0,44% | - |
| 27.08.2025 | 45,40 | 45,90 | 45,10 | 45,90 | 1,32% | - |
| 26.08.2025 | 44,90 | 45,50 | 44,40 | 45,30 | 0,44% | - |
| 25.08.2025 | 44,90 | 45,30 | 44,30 | 45,10 | 0,00% | - |
| 22.08.2025 | 43,70 | 45,40 | 43,40 | 45,10 | 2,97% | - |
| 21.08.2025 | 43,80 | 44,50 | 43,20 | 43,80 | 0,23% | - |
| 20.08.2025 | 44,30 | 44,40 | 43,30 | 43,70 | -1,35% | - |
| 19.08.2025 | 43,80 | 44,60 | 43,50 | 44,30 | 1,37% | - |
| 18.08.2025 | 44,00 | 44,40 | 43,60 | 43,70 | -0,91% | - |
| 15.08.2025 | 44,90 | 45,40 | 43,90 | 44,10 | -1,56% | - |
| 14.08.2025 | 45,30 | 45,40 | 44,10 | 44,80 | -0,67% | - |
| 13.08.2025 | 44,70 | 45,50 | 44,40 | 45,10 | 0,89% | - |
| 12.08.2025 | 42,70 | 44,90 | 42,30 | 44,70 | 5,18% | - |
| 11.08.2025 | 41,50 | 43,50 | 41,40 | 42,50 | 2,91% | - |
| 08.08.2025 | 37,30 | 41,50 | 36,70 | 41,30 | 12,84% | - |
| 07.08.2025 | 36,00 | 36,70 | 35,70 | 36,60 | 1,95% | - |
| 06.08.2025 | 36,30 | 36,50 | 35,30 | 35,90 | -1,64% | - |
| 05.08.2025 | 35,60 | 36,50 | 35,30 | 36,50 | 3,40% | - |
| 04.08.2025 | 35,00 | 36,30 | 35,00 | 35,30 | 0,00% | - |
| 01.08.2025 | 36,60 | 37,00 | 34,90 | 35,30 | -3,81% | - |
| 31.07.2025 | 38,20 | 38,20 | 36,20 | 36,70 | -3,17% | - |
| 30.07.2025 | 37,30 | 38,40 | 37,30 | 37,90 | 2,16% | - |
| 29.07.2025 | 36,70 | 37,50 | 36,60 | 37,10 | 1,64% | - |
| 28.07.2025 | 36,00 | 36,60 | 36,00 | 36,50 | 1,11% | - |
| 25.07.2025 | 35,20 | 36,20 | 35,10 | 36,10 | 3,14% | - |
| 24.07.2025 | 35,60 | 36,30 | 35,00 | 35,00 | -1,41% | - |
| 23.07.2025 | 35,00 | 35,70 | 35,00 | 35,50 | 1,14% | - |
| 22.07.2025 | 35,00 | 35,90 | 34,90 | 35,10 | 0,57% | - |
| 21.07.2025 | 35,10 | 36,10 | 34,70 | 34,90 | 0,00% | - |
| 18.07.2025 | 35,60 | 36,50 | 34,90 | 34,90 | -1,69% | - |
| 17.07.2025 | 35,20 | 35,90 | 35,20 | 35,50 | 0,00% | - |
| 16.07.2025 | 35,70 | 36,70 | 34,50 | 35,50 | -1,11% | - |
| 15.07.2025 | 36,30 | 36,90 | 35,60 | 35,90 | -0,55% | - |
| 14.07.2025 | 36,00 | 36,40 | 35,50 | 36,10 | 0,00% | - |
| 11.07.2025 | 36,40 | 36,80 | 35,10 | 36,10 | -0,82% | - |