34,860€
1,75%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 34,84 | 34,84 | 34,70 | 34,74 | -1,05% | 978,00 |
| 03.07.2025 | 34,56 | 35,19 | 34,44 | 35,11 | 1,68% | - |
| 02.07.2025 | 34,50 | 34,67 | 34,13 | 34,53 | 0,35% | - |
| 01.07.2025 | 33,67 | 34,71 | 33,47 | 34,41 | 2,08% | 73,00 |
| 30.06.2025 | 34,15 | 34,38 | 33,40 | 33,71 | -0,77% | - |
| 27.06.2025 | 33,88 | 34,34 | 33,88 | 33,97 | -0,32% | - |
| 26.06.2025 | 34,12 | 34,16 | 33,60 | 34,08 | 0,24% | - |
| 25.06.2025 | 35,48 | 35,55 | 33,88 | 34,00 | -4,12% | 400,00 |
| 24.06.2025 | 35,26 | 35,59 | 34,96 | 35,46 | 1,03% | - |
| 23.06.2025 | 34,34 | 35,12 | 34,31 | 35,10 | 2,03% | - |
| 20.06.2025 | 34,37 | 34,87 | 34,23 | 34,40 | 0,53% | - |
| 19.06.2025 | 34,58 | 34,58 | 34,22 | 34,22 | -1,07% | - |
| 18.06.2025 | 34,70 | 35,31 | 34,42 | 34,59 | -0,43% | - |
| 17.06.2025 | 34,31 | 34,82 | 34,05 | 34,74 | 1,08% | - |
| 16.06.2025 | 34,45 | 34,80 | 34,04 | 34,37 | -0,09% | - |
| 13.06.2025 | 34,48 | 34,95 | 34,29 | 34,40 | -1,06% | - |
| 12.06.2025 | 34,62 | 34,98 | 34,31 | 34,77 | -0,37% | - |
| 11.06.2025 | 35,48 | 35,53 | 34,90 | 34,90 | -1,27% | - |
| 10.06.2025 | 34,98 | 35,45 | 34,85 | 35,35 | 1,09% | 208,00 |
| 09.06.2025 | 34,70 | 35,28 | 34,58 | 34,97 | 0,43% | - |
| 06.06.2025 | 34,90 | 35,28 | 34,63 | 34,82 | 0,12% | - |
| 05.06.2025 | 34,83 | 35,12 | 34,16 | 34,78 | -0,14% | - |
| 04.06.2025 | 35,83 | 35,83 | 34,83 | 34,83 | -2,71% | 60,00 |
| 03.06.2025 | 35,71 | 36,03 | 35,32 | 35,80 | 0,62% | - |
| 02.06.2025 | 35,83 | 36,00 | 35,45 | 35,58 | -1,22% | - |
| 30.05.2025 | 36,13 | 36,25 | 35,66 | 36,02 | 0,08% | - |
| 29.05.2025 | 36,55 | 36,81 | 35,80 | 35,99 | -0,85% | - |
| 28.05.2025 | 36,54 | 36,79 | 36,16 | 36,30 | -0,68% | - |
| 27.05.2025 | 36,18 | 36,64 | 35,90 | 36,55 | 0,94% | - |
| 26.05.2025 | 36,11 | 36,43 | 36,11 | 36,21 | 0,98% | - |
| 23.05.2025 | 35,70 | 35,92 | 35,18 | 35,86 | 0,00% | - |
| 22.05.2025 | 35,84 | 36,45 | 35,31 | 35,86 | -0,83% | - |
| 21.05.2025 | 36,71 | 37,33 | 35,87 | 36,16 | -2,35% | - |
| 20.05.2025 | 36,84 | 37,23 | 36,60 | 37,03 | 0,22% | 916,00 |
| 19.05.2025 | 36,50 | 37,02 | 35,92 | 36,95 | 0,30% | - |
| 16.05.2025 | 36,31 | 36,91 | 36,26 | 36,84 | 1,21% | - |
| 15.05.2025 | 35,46 | 36,45 | 35,39 | 36,40 | 2,16% | - |
| 14.05.2025 | 36,48 | 36,50 | 34,85 | 35,63 | -1,63% | 100,00 |
| 13.05.2025 | 37,02 | 37,48 | 36,09 | 36,22 | -2,53% | - |
| 12.05.2025 | 38,57 | 39,92 | 37,10 | 37,16 | -2,31% | - |
| 09.05.2025 | 38,80 | 38,86 | 37,81 | 38,04 | -1,93% | - |
| 08.05.2025 | 39,10 | 39,24 | 38,67 | 38,79 | -0,26% | - |
| 07.05.2025 | 38,57 | 39,10 | 38,31 | 38,89 | 1,43% | - |
| 06.05.2025 | 38,39 | 39,49 | 37,86 | 38,34 | -0,31% | - |
| 05.05.2025 | 37,99 | 39,39 | 37,58 | 38,46 | 0,71% | 150,00 |
| 02.05.2025 | 38,14 | 38,22 | 37,61 | 38,19 | 0,45% | - |
| 30.04.2025 | 38,11 | 38,42 | 37,21 | 38,02 | -1,17% | - |
| 29.04.2025 | 38,45 | 38,94 | 38,21 | 38,47 | 0,44% | 340,00 |
| 28.04.2025 | 38,46 | 38,91 | 38,11 | 38,30 | -1,01% | - |
| 25.04.2025 | 38,85 | 38,92 | 38,41 | 38,69 | 0,18% | - |
| 24.04.2025 | 38,28 | 38,71 | 37,99 | 38,62 | 0,36% | - |
| 23.04.2025 | 39,02 | 39,42 | 38,02 | 38,48 | -0,47% | - |
| 22.04.2025 | 37,34 | 38,82 | 37,34 | 38,66 | 2,22% | - |
| 17.04.2025 | 37,79 | 38,11 | 36,98 | 37,82 | 1,12% | 200,00 |
| 16.04.2025 | 37,04 | 37,86 | 37,01 | 37,40 | -0,45% | - |
| 15.04.2025 | 36,94 | 37,84 | 36,90 | 37,57 | 1,82% | - |
| 14.04.2025 | 36,41 | 37,05 | 36,35 | 36,90 | 1,49% | - |
| 11.04.2025 | 36,43 | 36,64 | 35,31 | 36,36 | 0,00% | - |
| 10.04.2025 | 36,80 | 36,90 | 35,52 | 36,36 | -1,49% | - |
| 09.04.2025 | 35,79 | 38,01 | 35,23 | 36,91 | 0,27% | - |
| 08.04.2025 | 37,11 | 37,92 | 36,53 | 36,81 | 0,35% | 400,00 |
| 07.04.2025 | 36,36 | 37,98 | 35,38 | 36,68 | -2,55% | 100,00 |
| 04.04.2025 | 39,01 | 39,19 | 37,00 | 37,64 | -4,27% | - |
| 03.04.2025 | 38,52 | 39,70 | 38,36 | 39,32 | -1,11% | 400,00 |
| 02.04.2025 | 39,75 | 39,81 | 39,35 | 39,76 | -0,25% | - |
| 01.04.2025 | 39,39 | 39,91 | 39,23 | 39,86 | 0,96% | 26,00 |
| 31.03.2025 | 39,33 | 39,94 | 39,14 | 39,48 | 4,42% | - |
| 28.03.2025 | 38,60 | 39,53 | 37,79 | 37,81 | -1,31% | 25,00 |
| 27.03.2025 | 38,31 | 38,65 | 38,15 | 38,31 | 1,08% | - |
| 26.03.2025 | 37,93 | 38,42 | 37,44 | 37,90 | 0,69% | - |
| 25.03.2025 | 38,28 | 38,34 | 37,28 | 37,64 | -2,46% | - |
| 24.03.2025 | 38,34 | 38,96 | 38,21 | 38,59 | 1,23% | - |
| 21.03.2025 | 38,61 | 38,85 | 37,92 | 38,12 | -0,08% | - |
| 20.03.2025 | 38,74 | 39,08 | 38,07 | 38,15 | -0,47% | - |
| 19.03.2025 | 38,44 | 38,86 | 37,60 | 38,33 | -0,13% | - |
| 18.03.2025 | 38,31 | 38,70 | 37,82 | 38,38 | 0,24% | - |
| 17.03.2025 | 38,30 | 38,85 | 37,44 | 38,29 | -0,29% | - |
| 14.03.2025 | 38,10 | 38,52 | 37,11 | 38,40 | 1,21% | - |
| 13.03.2025 | 37,65 | 38,26 | 37,16 | 37,94 | 0,93% | - |
| 12.03.2025 | 38,08 | 38,46 | 37,11 | 37,59 | 1,81% | 120,00 |
| 11.03.2025 | 38,40 | 38,68 | 36,91 | 36,92 | -2,97% | 2.484,00 |
| 10.03.2025 | 38,56 | 39,07 | 38,05 | 38,05 | -1,63% | - |
| 07.03.2025 | 38,35 | 38,99 | 37,83 | 38,68 | 0,68% | - |
| 06.03.2025 | 38,20 | 38,69 | 37,90 | 38,42 | -0,57% | - |
| 05.03.2025 | 39,83 | 39,83 | 38,47 | 38,64 | -2,62% | - |
| 04.03.2025 | 40,48 | 40,79 | 39,50 | 39,68 | -1,86% | 1.176,00 |
| 03.03.2025 | 39,31 | 40,67 | 39,08 | 40,43 | 2,67% | - |
| 28.02.2025 | 39,60 | 39,70 | 38,73 | 39,38 | -0,51% | - |
| 27.02.2025 | 40,23 | 40,52 | 38,93 | 39,58 | -0,60% | - |
| 26.02.2025 | 39,83 | 40,04 | 39,67 | 39,82 | 0,20% | - |
| 25.02.2025 | 39,65 | 40,41 | 39,40 | 39,74 | 0,10% | 540,00 |
| 24.02.2025 | 39,59 | 40,16 | 39,54 | 39,70 | 0,25% | 3.700,00 |
| 21.02.2025 | 38,68 | 39,87 | 38,68 | 39,60 | 1,51% | - |
| 20.02.2025 | 39,74 | 40,50 | 38,88 | 39,01 | -1,74% | 2.250,00 |
| 19.02.2025 | 39,46 | 39,89 | 39,41 | 39,70 | 0,58% | - |
| 18.02.2025 | 39,96 | 40,15 | 38,16 | 39,47 | -0,43% | 1.828,00 |
| 17.02.2025 | 39,52 | 40,08 | 39,40 | 39,64 | 2,27% | 1.135,00 |
| 14.02.2025 | 39,36 | 39,75 | 38,67 | 38,76 | -1,27% | 1.270,00 |
| 13.02.2025 | 39,20 | 39,43 | 39,06 | 39,26 | -0,23% | - |
| 12.02.2025 | 39,37 | 39,43 | 38,91 | 39,35 | -0,15% | - |