45,400€
-1,52%
Echtzeit-Aktienkurs NWPX Infrastructure Inc
Bid:
Ask:
Aktienkurse zur NWPX Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 36,10 | 37,10 | 35,90 | 36,40 | 0,55% | - |
| 09.07.2025 | 35,70 | 36,30 | 35,50 | 36,20 | 1,40% | - |
| 08.07.2025 | 35,90 | 36,50 | 35,70 | 35,70 | -1,11% | - |
| 07.07.2025 | 36,10 | 37,00 | 35,90 | 36,10 | -0,55% | - |
| 04.07.2025 | 36,30 | 36,30 | 36,10 | 36,30 | -0,55% | - |
| 03.07.2025 | 35,90 | 36,60 | 34,90 | 36,50 | 1,39% | - |
| 02.07.2025 | 35,70 | 36,10 | 35,10 | 36,00 | 0,28% | - |
| 01.07.2025 | 34,80 | 36,30 | 34,60 | 35,90 | 2,28% | - |
| 30.06.2025 | 35,60 | 35,90 | 34,70 | 35,10 | -1,13% | - |
| 27.06.2025 | 35,10 | 36,40 | 34,50 | 35,50 | 1,14% | - |
| 26.06.2025 | 34,00 | 35,20 | 34,00 | 35,10 | 2,33% | - |
| 25.06.2025 | 34,60 | 35,20 | 34,10 | 34,30 | 0,00% | - |
| 24.06.2025 | 34,30 | 34,70 | 33,90 | 34,30 | 0,00% | - |
| 23.06.2025 | 33,60 | 34,60 | 33,40 | 34,30 | 2,39% | - |
| 20.06.2025 | 33,40 | 34,20 | 33,40 | 33,50 | 0,00% | - |
| 19.06.2025 | 33,80 | 33,80 | 33,50 | 33,50 | -0,59% | - |
| 18.06.2025 | 33,80 | 34,30 | 33,60 | 33,70 | 0,00% | - |
| 17.06.2025 | 33,60 | 34,20 | 33,20 | 33,70 | 0,30% | - |
| 16.06.2025 | 33,80 | 33,90 | 33,30 | 33,60 | -0,30% | - |
| 13.06.2025 | 34,00 | 34,30 | 33,50 | 33,70 | -0,59% | - |
| 12.06.2025 | 34,30 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 11.06.2025 | 34,60 | 35,10 | 34,20 | 34,30 | -1,44% | - |
| 10.06.2025 | 34,60 | 35,10 | 34,40 | 34,80 | 0,29% | - |
| 09.06.2025 | 34,60 | 35,40 | 34,50 | 34,70 | 0,00% | - |
| 06.06.2025 | 34,40 | 35,50 | 34,40 | 34,70 | 0,29% | - |
| 05.06.2025 | 34,80 | 35,00 | 34,10 | 34,60 | -1,42% | - |
| 04.06.2025 | 35,00 | 35,50 | 34,90 | 35,10 | 0,29% | - |
| 03.06.2025 | 33,60 | 35,20 | 33,60 | 35,00 | 3,55% | - |
| 02.06.2025 | 33,90 | 34,50 | 33,30 | 33,80 | -0,88% | - |
| 30.05.2025 | 34,60 | 34,70 | 33,80 | 34,10 | -1,16% | - |
| 29.05.2025 | 34,90 | 35,50 | 34,50 | 34,50 | -1,15% | - |
| 28.05.2025 | 35,80 | 35,90 | 34,90 | 34,90 | -2,24% | - |
| 27.05.2025 | 34,90 | 36,00 | 34,90 | 35,70 | 0,85% | - |
| 26.05.2025 | 34,90 | 35,40 | 34,90 | 35,40 | 0,28% | - |
| 23.05.2025 | 35,60 | 35,60 | 34,50 | 35,30 | -0,84% | - |
| 22.05.2025 | 35,80 | 36,20 | 35,50 | 35,60 | -1,11% | - |
| 21.05.2025 | 36,20 | 36,30 | 35,60 | 36,00 | -0,55% | - |
| 20.05.2025 | 35,30 | 36,30 | 35,20 | 36,20 | 1,12% | - |
| 19.05.2025 | 36,30 | 36,40 | 35,10 | 35,80 | -1,92% | - |
| 16.05.2025 | 36,00 | 36,70 | 36,00 | 36,50 | 1,11% | - |
| 15.05.2025 | 36,60 | 36,80 | 35,90 | 36,10 | -1,37% | - |
| 14.05.2025 | 36,40 | 36,80 | 35,80 | 36,60 | -0,27% | - |
| 13.05.2025 | 35,50 | 36,90 | 35,30 | 36,70 | 3,38% | - |
| 12.05.2025 | 34,20 | 36,30 | 34,20 | 35,50 | 3,50% | - |
| 09.05.2025 | 34,60 | 34,70 | 34,10 | 34,30 | -1,15% | - |
| 08.05.2025 | 33,00 | 34,80 | 33,00 | 34,70 | 4,83% | - |
| 07.05.2025 | 33,80 | 34,00 | 32,90 | 33,10 | -1,19% | - |
| 06.05.2025 | 34,10 | 34,30 | 33,50 | 33,50 | -2,33% | - |
| 05.05.2025 | 34,40 | 34,70 | 33,70 | 34,30 | 0,00% | - |
| 02.05.2025 | 36,60 | 36,60 | 34,20 | 34,30 | -8,53% | - |
| 30.04.2025 | 37,50 | 37,90 | 35,70 | 37,50 | -0,27% | - |
| 29.04.2025 | 37,00 | 37,60 | 36,60 | 37,60 | 1,35% | - |
| 28.04.2025 | 37,10 | 37,90 | 36,60 | 37,10 | 0,00% | - |
| 25.04.2025 | 37,20 | 37,60 | 36,90 | 37,10 | 0,00% | - |
| 24.04.2025 | 36,70 | 37,30 | 36,00 | 37,10 | 1,09% | - |
| 23.04.2025 | 36,10 | 38,10 | 36,10 | 36,70 | 1,94% | - |
| 22.04.2025 | 35,00 | 36,30 | 34,70 | 36,00 | -1,37% | - |
| 17.04.2025 | 36,20 | 36,90 | 35,40 | 36,50 | 0,55% | - |
| 16.04.2025 | 36,70 | 36,70 | 34,00 | 36,30 | -1,09% | - |
| 15.04.2025 | 36,90 | 37,70 | 36,30 | 36,70 | -0,54% | - |
| 14.04.2025 | 36,40 | 37,70 | 36,00 | 36,90 | 1,10% | - |
| 11.04.2025 | 36,40 | 36,90 | 35,40 | 36,50 | 0,00% | - |
| 10.04.2025 | 37,10 | 39,00 | 35,80 | 36,50 | -5,44% | - |
| 09.04.2025 | 35,60 | 39,60 | 34,90 | 38,60 | 8,12% | - |