47,360€
2,25%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,02 | 47,41 | 45,89 | 47,36 | 2,18% | - |
| 01.04.2026 | 46,11 | 46,54 | 45,49 | 46,35 | 0,63% | - |
| 31.03.2026 | 47,16 | 47,29 | 45,64 | 46,06 | -1,58% | - |
| 30.03.2026 | 45,94 | 46,91 | 45,94 | 46,80 | 1,98% | 15.300,00 |
| 27.03.2026 | 45,93 | 46,33 | 45,59 | 45,89 | 0,20% | - |
| 26.03.2026 | 45,22 | 45,98 | 45,04 | 45,80 | 0,90% | - |
| 25.03.2026 | 45,21 | 45,45 | 44,53 | 45,39 | 0,53% | - |
| 24.03.2026 | 44,98 | 45,72 | 44,55 | 45,15 | 0,53% | 13.410,00 |
| 23.03.2026 | 44,22 | 45,58 | 44,11 | 44,91 | 0,94% | - |
| 20.03.2026 | 45,79 | 46,05 | 44,34 | 44,49 | -2,43% | - |
| 19.03.2026 | 45,95 | 46,49 | 45,60 | 45,60 | -0,63% | 1.640,00 |
| 18.03.2026 | 45,68 | 45,89 | 45,00 | 45,89 | 1,01% | - |
| 17.03.2026 | 45,66 | 46,19 | 45,33 | 45,43 | -0,74% | - |
| 16.03.2026 | 46,09 | 46,20 | 44,59 | 45,77 | -0,39% | - |
| 13.03.2026 | 45,16 | 45,97 | 45,04 | 45,95 | 1,86% | - |
| 12.03.2026 | 44,23 | 45,49 | 44,19 | 45,11 | 1,30% | - |
| 11.03.2026 | 44,47 | 44,67 | 44,04 | 44,53 | 0,23% | - |
| 10.03.2026 | 45,02 | 45,20 | 44,25 | 44,43 | -1,05% | - |
| 09.03.2026 | 44,34 | 45,12 | 44,23 | 44,90 | 0,02% | - |
| 06.03.2026 | 44,91 | 45,09 | 44,16 | 44,89 | 0,09% | - |
| 05.03.2026 | 45,15 | 45,20 | 44,46 | 44,85 | -0,62% | - |
| 04.03.2026 | 45,01 | 45,40 | 44,53 | 45,13 | 0,02% | - |
| 03.03.2026 | 45,16 | 45,52 | 44,08 | 45,12 | 0,36% | - |
| 02.03.2026 | 44,60 | 45,58 | 44,52 | 44,96 | 0,11% | - |
| 27.02.2026 | 42,36 | 45,19 | 42,17 | 44,91 | 5,52% | - |
| 26.02.2026 | 42,21 | 42,86 | 42,21 | 42,56 | 0,54% | - |
| 25.02.2026 | 42,45 | 42,67 | 41,52 | 42,33 | -0,54% | - |
| 24.02.2026 | 42,60 | 42,73 | 42,04 | 42,56 | 0,05% | - |
| 23.02.2026 | 42,16 | 42,92 | 42,16 | 42,54 | 0,05% | - |
| 20.02.2026 | 42,01 | 42,74 | 41,61 | 42,52 | 1,53% | - |
| 19.02.2026 | 41,65 | 42,33 | 41,52 | 41,88 | 0,53% | - |
| 18.02.2026 | 42,42 | 42,66 | 41,63 | 41,66 | -1,63% | - |
| 17.02.2026 | 42,61 | 42,86 | 42,28 | 42,35 | -0,56% | - |
| 16.02.2026 | 42,73 | 42,77 | 42,54 | 42,59 | 0,42% | 4.992,00 |
| 13.02.2026 | 41,74 | 42,51 | 41,55 | 42,41 | 1,36% | - |
| 12.02.2026 | 41,28 | 42,04 | 41,15 | 41,84 | 1,85% | - |
| 11.02.2026 | 40,64 | 41,26 | 40,53 | 41,08 | 1,13% | - |
| 10.02.2026 | 40,01 | 40,83 | 39,76 | 40,62 | 1,55% | - |
| 09.02.2026 | 40,61 | 40,64 | 39,74 | 40,00 | -1,86% | - |
| 06.02.2026 | 41,15 | 41,67 | 40,67 | 40,76 | -1,21% | - |
| 05.02.2026 | 40,52 | 41,49 | 40,46 | 41,26 | 1,80% | 3.416,00 |
| 04.02.2026 | 40,41 | 40,95 | 40,35 | 40,53 | 0,52% | 5.124,00 |
| 03.02.2026 | 40,37 | 40,68 | 39,96 | 40,32 | 0,42% | - |
| 02.02.2026 | 39,05 | 40,21 | 39,04 | 40,15 | 2,21% | - |
| 30.01.2026 | 38,78 | 39,45 | 38,68 | 39,28 | -0,05% | - |
| 29.01.2026 | 38,54 | 39,51 | 38,39 | 39,30 | 1,60% | - |
| 28.01.2026 | 38,96 | 39,41 | 38,65 | 38,68 | -0,77% | - |
| 27.01.2026 | 39,16 | 39,25 | 38,77 | 38,98 | -0,26% | - |
| 26.01.2026 | 38,85 | 39,34 | 38,58 | 39,08 | 1,19% | 5.200,00 |
| 23.01.2026 | 39,91 | 40,15 | 38,62 | 38,62 | -2,62% | - |
| 22.01.2026 | 40,34 | 40,49 | 39,62 | 39,66 | -1,66% | - |
| 21.01.2026 | 40,15 | 40,40 | 39,81 | 40,33 | 1,54% | - |
| 20.01.2026 | 40,09 | 40,09 | 39,51 | 39,72 | -1,49% | - |
| 19.01.2026 | 40,37 | 40,68 | 40,30 | 40,32 | -0,47% | 3.250,00 |
| 16.01.2026 | 40,51 | 40,73 | 40,03 | 40,51 | 0,05% | - |
| 15.01.2026 | 39,91 | 40,62 | 39,85 | 40,49 | 1,35% | - |
| 14.01.2026 | 39,42 | 40,04 | 39,14 | 39,95 | 1,09% | - |
| 13.01.2026 | 39,64 | 40,07 | 39,31 | 39,52 | -0,25% | - |
| 12.01.2026 | 41,36 | 41,69 | 39,25 | 39,62 | 0,10% | 10.191,00 |
| 09.01.2026 | 40,34 | 40,76 | 39,58 | 39,58 | -1,69% | 8.456,00 |
| 08.01.2026 | 39,93 | 40,79 | 39,89 | 40,26 | 0,85% | - |
| 07.01.2026 | 39,89 | 40,08 | 39,41 | 39,92 | 0,40% | - |
| 06.01.2026 | 39,66 | 40,03 | 39,41 | 39,76 | 0,56% | - |
| 05.01.2026 | 40,05 | 40,13 | 39,05 | 39,54 | -0,45% | - |
| 02.01.2026 | 39,98 | 40,27 | 39,44 | 39,72 | 0,30% | - |
| 30.12.2025 | 39,99 | 40,03 | 39,60 | 39,60 | -1,39% | - |
| 29.12.2025 | 39,78 | 40,36 | 39,59 | 40,16 | -0,54% | - |
| 23.12.2025 | 39,96 | 40,43 | 39,69 | 40,38 | 1,20% | - |
| 22.12.2025 | 39,75 | 40,23 | 39,39 | 39,90 | 0,63% | - |
| 19.12.2025 | 40,40 | 40,57 | 39,48 | 39,65 | -2,41% | - |
| 18.12.2025 | 40,35 | 40,66 | 39,87 | 40,63 | 1,98% | - |
| 17.12.2025 | 40,07 | 40,19 | 39,72 | 39,84 | 1,43% | - |
| 16.12.2025 | 39,79 | 39,94 | 39,28 | 39,28 | -1,70% | - |
| 15.12.2025 | 39,97 | 40,06 | 39,18 | 39,96 | 0,86% | - |
| 12.12.2025 | 39,65 | 40,00 | 39,49 | 39,62 | 0,00% | - |
| 11.12.2025 | 39,48 | 39,86 | 39,25 | 39,62 | 0,25% | - |
| 10.12.2025 | 39,61 | 39,87 | 39,48 | 39,52 | 0,10% | - |
| 09.12.2025 | 39,68 | 40,27 | 39,45 | 39,48 | -1,10% | - |
| 08.12.2025 | 39,68 | 40,18 | 39,30 | 39,92 | 0,40% | - |
| 05.12.2025 | 39,66 | 39,97 | 39,31 | 39,76 | -0,30% | - |
| 04.12.2025 | 41,15 | 41,24 | 39,63 | 39,88 | -3,25% | 110,00 |
| 03.12.2025 | 41,54 | 41,78 | 40,89 | 41,22 | -0,91% | - |
| 02.12.2025 | 42,10 | 42,45 | 41,53 | 41,60 | -1,05% | - |
| 01.12.2025 | 42,45 | 42,73 | 41,74 | 42,04 | -0,80% | - |
| 28.11.2025 | 42,55 | 42,86 | 41,54 | 42,38 | -0,14% | 300,00 |
| 27.11.2025 | 42,43 | 42,49 | 42,41 | 42,44 | -0,56% | - |
| 26.11.2025 | 42,29 | 42,79 | 41,78 | 42,68 | 0,76% | 10,00 |
| 25.11.2025 | 42,01 | 42,48 | 41,91 | 42,36 | 0,52% | - |
| 24.11.2025 | 41,77 | 42,24 | 41,40 | 42,14 | 1,64% | 600,00 |
| 21.11.2025 | 41,39 | 42,26 | 41,06 | 41,46 | 0,10% | 1.290,00 |
| 20.11.2025 | 41,18 | 41,70 | 40,67 | 41,42 | 1,15% | - |
| 19.11.2025 | 41,02 | 41,43 | 40,58 | 40,95 | -0,27% | - |
| 18.11.2025 | 40,70 | 41,44 | 40,50 | 41,06 | -0,22% | - |
| 17.11.2025 | 41,35 | 41,64 | 41,08 | 41,15 | -0,75% | - |
| 14.11.2025 | 41,45 | 41,63 | 40,77 | 41,46 | 1,27% | - |
| 13.11.2025 | 41,28 | 41,66 | 40,94 | 40,94 | -1,54% | 665,00 |
| 12.11.2025 | 41,28 | 41,76 | 41,27 | 41,58 | 0,68% | - |
| 11.11.2025 | 40,69 | 41,45 | 40,42 | 41,30 | 1,92% | - |
| 10.11.2025 | 40,40 | 40,67 | 40,19 | 40,52 | 0,67% | - |
| 07.11.2025 | 40,45 | 40,68 | 39,30 | 40,25 | -0,67% | - |