37,640€
-0,37%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 38,07 | 38,16 | 37,57 | 37,96 | -0,03% | 104,00 |
| 20.12.2024 | 38,14 | 38,50 | 37,83 | 37,97 | -0,55% | - |
| 19.12.2024 | 37,78 | 38,44 | 37,74 | 38,18 | 0,93% | - |
| 18.12.2024 | 39,12 | 39,76 | 37,72 | 37,83 | -3,32% | - |
| 17.12.2024 | 39,23 | 39,42 | 38,93 | 39,13 | -0,43% | 5,00 |
| 16.12.2024 | 39,81 | 40,01 | 39,30 | 39,30 | -1,31% | 400,00 |
| 13.12.2024 | 39,73 | 39,85 | 39,18 | 39,82 | 0,20% | 1.000,00 |
| 12.12.2024 | 39,73 | 40,29 | 39,64 | 39,74 | -0,45% | - |
| 11.12.2024 | 39,87 | 40,28 | 39,74 | 39,92 | 0,05% | - |
| 10.12.2024 | 39,18 | 40,25 | 39,18 | 39,90 | 0,76% | - |
| 09.12.2024 | 39,69 | 40,16 | 39,47 | 39,60 | -0,20% | 30,00 |
| 06.12.2024 | 39,60 | 40,23 | 39,44 | 39,68 | -0,70% | - |
| 05.12.2024 | 40,83 | 40,83 | 39,91 | 39,96 | -2,20% | 300,00 |
| 04.12.2024 | 40,94 | 41,16 | 40,60 | 40,86 | -0,05% | - |
| 03.12.2024 | 41,20 | 41,42 | 40,88 | 40,88 | -0,82% | 111,00 |
| 02.12.2024 | 41,66 | 41,90 | 40,83 | 41,22 | -0,94% | 800,00 |
| 29.11.2024 | 41,67 | 41,93 | 41,22 | 41,61 | -0,36% | 433,00 |
| 28.11.2024 | 41,12 | 41,78 | 41,10 | 41,76 | 1,75% | - |
| 27.11.2024 | 41,30 | 41,69 | 40,91 | 41,04 | -0,65% | - |
| 26.11.2024 | 41,85 | 41,89 | 40,99 | 41,31 | -1,17% | - |
| 25.11.2024 | 42,03 | 42,40 | 41,54 | 41,80 | -0,57% | - |
| 22.11.2024 | 40,92 | 42,26 | 40,92 | 42,04 | 1,94% | - |
| 21.11.2024 | 39,95 | 41,31 | 39,87 | 41,24 | 3,20% | 750,00 |
| 20.11.2024 | 39,61 | 40,01 | 39,26 | 39,96 | 1,22% | 1.500,00 |
| 19.11.2024 | 39,29 | 39,48 | 38,81 | 39,48 | 0,53% | - |
| 18.11.2024 | 39,14 | 40,15 | 38,75 | 39,27 | 0,49% | 100,00 |
| 15.11.2024 | 37,98 | 39,24 | 37,98 | 39,08 | 1,24% | - |
| 14.11.2024 | 39,08 | 39,49 | 38,33 | 38,60 | -1,20% | 588,00 |
| 13.11.2024 | 39,10 | 39,80 | 38,29 | 39,07 | -0,36% | - |
| 12.11.2024 | 38,92 | 40,14 | 38,01 | 39,21 | 0,77% | - |
| 11.11.2024 | 37,84 | 39,36 | 37,84 | 38,91 | 2,07% | - |
| 08.11.2024 | 37,45 | 38,38 | 37,23 | 38,12 | 1,98% | - |
| 07.11.2024 | 38,13 | 38,13 | 37,36 | 37,38 | -1,94% | - |
| 06.11.2024 | 37,05 | 38,52 | 36,64 | 38,12 | 6,51% | - |
| 05.11.2024 | 35,34 | 35,90 | 35,01 | 35,79 | 1,27% | - |
| 04.11.2024 | 35,34 | 35,95 | 34,95 | 35,34 | -0,62% | - |
| 01.11.2024 | 35,81 | 36,21 | 35,30 | 35,56 | -1,98% | - |
| 31.10.2024 | 36,26 | 36,64 | 35,76 | 36,28 | -2,68% | - |
| 30.10.2024 | 38,20 | 38,22 | 36,77 | 37,28 | -0,75% | 300,00 |
| 29.10.2024 | 37,38 | 37,56 | 36,73 | 37,56 | 0,97% | - |
| 28.10.2024 | 37,08 | 37,48 | 36,92 | 37,20 | 0,51% | 177,00 |
| 25.10.2024 | 37,26 | 37,45 | 36,89 | 37,01 | -0,62% | - |
| 24.10.2024 | 37,18 | 37,99 | 37,01 | 37,24 | -1,01% | - |
| 23.10.2024 | 37,08 | 37,74 | 37,08 | 37,62 | 0,16% | - |
| 22.10.2024 | 37,35 | 37,87 | 37,15 | 37,56 | 0,32% | - |
| 21.10.2024 | 37,47 | 37,61 | 36,87 | 37,44 | 0,00% | 1.600,00 |
| 18.10.2024 | 37,04 | 37,57 | 37,04 | 37,44 | 0,05% | - |
| 17.10.2024 | 37,77 | 38,12 | 37,29 | 37,42 | -1,19% | - |
| 16.10.2024 | 37,20 | 38,01 | 37,06 | 37,87 | 1,66% | - |
| 15.10.2024 | 37,00 | 37,49 | 36,47 | 37,25 | 0,89% | - |
| 14.10.2024 | 36,45 | 37,03 | 36,37 | 36,92 | 1,65% | - |
| 11.10.2024 | 35,32 | 36,60 | 35,32 | 36,32 | 1,85% | - |
| 10.10.2024 | 35,85 | 36,19 | 35,48 | 35,66 | -0,53% | - |
| 09.10.2024 | 35,04 | 36,26 | 35,04 | 35,85 | 1,30% | - |
| 08.10.2024 | 35,39 | 35,65 | 35,32 | 35,39 | -0,14% | - |
| 07.10.2024 | 35,99 | 36,36 | 35,08 | 35,44 | -1,58% | - |
| 04.10.2024 | 35,50 | 36,01 | 35,46 | 36,01 | 1,52% | 50,00 |
| 03.10.2024 | 35,91 | 36,03 | 35,39 | 35,47 | -1,17% | - |
| 02.10.2024 | 36,59 | 36,60 | 35,81 | 35,89 | -1,73% | 100,00 |
| 01.10.2024 | 36,62 | 36,92 | 36,23 | 36,52 | -0,44% | - |
| 30.09.2024 | 36,22 | 36,80 | 36,04 | 36,68 | 1,16% | - |
| 27.09.2024 | 35,94 | 36,49 | 35,61 | 36,26 | 1,09% | - |
| 26.09.2024 | 36,03 | 36,24 | 35,65 | 35,87 | -0,39% | - |
| 25.09.2024 | 35,62 | 36,06 | 35,41 | 36,01 | 0,64% | - |
| 24.09.2024 | 35,93 | 36,23 | 35,73 | 35,78 | -0,47% | - |
| 23.09.2024 | 35,42 | 35,99 | 35,36 | 35,95 | 1,61% | 340,00 |
| 20.09.2024 | 35,84 | 36,06 | 35,28 | 35,38 | -1,34% | - |
| 19.09.2024 | 36,19 | 36,91 | 35,67 | 35,86 | -0,61% | - |
| 18.09.2024 | 36,46 | 36,65 | 35,99 | 36,08 | -0,96% | 90,00 |
| 17.09.2024 | 36,49 | 37,04 | 36,39 | 36,43 | -0,16% | 3.332,00 |
| 16.09.2024 | 36,34 | 36,59 | 36,22 | 36,49 | 0,19% | - |
| 13.09.2024 | 35,46 | 36,42 | 35,43 | 36,42 | 2,59% | - |
| 12.09.2024 | 35,52 | 35,81 | 35,35 | 35,50 | 0,20% | - |
| 11.09.2024 | 35,61 | 35,75 | 34,99 | 35,43 | -1,14% | - |
| 10.09.2024 | 35,20 | 35,90 | 35,20 | 35,84 | 1,59% | - |
| 09.09.2024 | 35,50 | 35,79 | 35,09 | 35,28 | -0,31% | - |
| 06.09.2024 | 36,05 | 36,46 | 35,38 | 35,39 | -1,83% | - |
| 05.09.2024 | 35,81 | 36,39 | 35,70 | 36,05 | 0,59% | - |
| 04.09.2024 | 35,71 | 36,21 | 35,67 | 35,84 | -0,14% | - |
| 03.09.2024 | 36,00 | 36,60 | 35,77 | 35,89 | -1,27% | - |
| 02.09.2024 | 36,36 | 36,36 | 36,25 | 36,35 | 0,00% | - |
| 30.08.2024 | 36,29 | 36,49 | 35,85 | 36,35 | 0,41% | - |
| 29.08.2024 | 36,23 | 36,76 | 35,96 | 36,20 | 0,00% | - |
| 28.08.2024 | 35,96 | 36,77 | 35,96 | 36,20 | 0,11% | - |
| 27.08.2024 | 35,74 | 36,29 | 35,74 | 36,16 | 0,11% | - |
| 26.08.2024 | 35,87 | 36,46 | 35,85 | 36,12 | 0,78% | - |
| 23.08.2024 | 35,60 | 36,12 | 35,40 | 35,84 | 0,67% | - |
| 22.08.2024 | 35,30 | 35,65 | 35,26 | 35,60 | 0,94% | - |
| 21.08.2024 | 35,20 | 35,70 | 35,02 | 35,27 | 0,37% | - |
| 20.08.2024 | 35,20 | 35,33 | 34,75 | 35,14 | 0,03% | - |
| 19.08.2024 | 35,08 | 35,88 | 34,90 | 35,13 | 0,29% | - |
| 16.08.2024 | 35,26 | 35,44 | 34,76 | 35,03 | -0,45% | - |
| 15.08.2024 | 34,46 | 35,37 | 34,31 | 35,19 | 2,39% | - |
| 14.08.2024 | 34,51 | 34,63 | 34,13 | 34,37 | -0,29% | - |
| 13.08.2024 | 34,58 | 34,95 | 34,21 | 34,47 | -0,20% | - |
| 12.08.2024 | 34,72 | 35,12 | 34,19 | 34,54 | -1,43% | - |
| 09.08.2024 | 34,98 | 35,28 | 34,49 | 35,04 | 0,11% | - |
| 08.08.2024 | 34,64 | 35,21 | 34,50 | 35,00 | 0,86% | - |
| 07.08.2024 | 35,41 | 36,00 | 34,41 | 34,70 | -1,14% | - |
| 06.08.2024 | 35,13 | 35,22 | 34,58 | 35,10 | 1,01% | - |