39,460€
-0,40%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 39,79 | 39,81 | 39,77 | 39,81 | -0,38% | - |
| 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% | - |
| 06.11.2025 | 39,99 | 40,71 | 39,78 | 40,52 | 1,25% | - |
| 05.11.2025 | 40,72 | 40,78 | 39,61 | 40,02 | -1,62% | 10,00 |
| 04.11.2025 | 39,91 | 40,87 | 39,57 | 40,68 | 1,80% | - |
| 03.11.2025 | 39,45 | 40,19 | 38,85 | 39,96 | 1,06% | 58,00 |
| 31.10.2025 | 39,57 | 39,66 | 38,83 | 39,54 | -0,63% | - |
| 30.10.2025 | 39,55 | 40,14 | 39,13 | 39,79 | -0,52% | - |
| 29.10.2025 | 40,55 | 40,65 | 39,36 | 40,00 | -0,79% | - |
| 28.10.2025 | 40,69 | 40,75 | 39,94 | 40,32 | -0,88% | - |
| 27.10.2025 | 41,22 | 41,23 | 39,49 | 40,68 | -0,93% | - |
| 24.10.2025 | 40,76 | 41,09 | 40,45 | 41,06 | 2,29% | 5,00 |
| 22.10.2025 | 40,48 | 41,11 | 40,14 | 40,14 | 0,65% | - |
| 21.10.2025 | 39,83 | 40,80 | 39,75 | 39,88 | -0,50% | - |
| 20.10.2025 | 39,51 | 40,10 | 39,48 | 40,08 | 1,88% | - |
| 17.10.2025 | 37,45 | 39,40 | 37,45 | 39,34 | 1,34% | - |
| 16.10.2025 | 38,80 | 39,10 | 38,50 | 38,82 | 0,36% | - |
| 15.10.2025 | 38,27 | 38,90 | 38,19 | 38,68 | 1,20% | - |
| 14.10.2025 | 37,66 | 38,40 | 37,61 | 38,22 | 1,00% | - |
| 13.10.2025 | 38,76 | 38,90 | 37,84 | 37,84 | -1,82% | - |
| 10.10.2025 | 37,85 | 38,79 | 37,80 | 38,54 | 1,77% | - |
| 09.10.2025 | 37,95 | 38,30 | 37,80 | 37,87 | 0,03% | - |
| 08.10.2025 | 37,95 | 38,10 | 37,57 | 37,86 | 0,32% | 600,00 |
| 07.10.2025 | 37,76 | 38,26 | 37,58 | 37,74 | 0,48% | 494,00 |
| 06.10.2025 | 38,23 | 38,46 | 37,56 | 37,56 | -0,58% | - |
| 03.10.2025 | 37,66 | 38,32 | 37,54 | 37,78 | 0,53% | - |
| 02.10.2025 | 37,64 | 37,89 | 37,45 | 37,58 | -0,69% | 100,00 |
| 01.10.2025 | 38,05 | 38,39 | 37,75 | 37,84 | -0,99% | - |
| 30.09.2025 | 38,15 | 38,40 | 38,01 | 38,22 | 0,08% | - |
| 29.09.2025 | 38,19 | 38,29 | 37,77 | 38,19 | 0,55% | - |
| 26.09.2025 | 37,42 | 38,18 | 37,28 | 37,98 | 1,61% | - |
| 25.09.2025 | 37,15 | 37,74 | 37,06 | 37,38 | 0,97% | - |
| 24.09.2025 | 36,98 | 37,38 | 36,85 | 37,02 | 0,54% | - |
| 23.09.2025 | 36,30 | 36,98 | 36,13 | 36,82 | 1,71% | - |
| 22.09.2025 | 36,18 | 36,40 | 35,92 | 36,20 | 0,28% | 1.000,00 |
| 19.09.2025 | 35,99 | 36,26 | 35,77 | 36,10 | 2,15% | 664,00 |
| 18.09.2025 | 35,83 | 36,23 | 35,34 | 35,34 | 0,45% | - |
| 17.09.2025 | 35,06 | 35,91 | 35,04 | 35,18 | -0,11% | - |
| 16.09.2025 | 35,53 | 35,62 | 34,99 | 35,22 | -0,90% | - |
| 15.09.2025 | 36,07 | 36,13 | 35,51 | 35,54 | -1,36% | - |
| 12.09.2025 | 35,96 | 36,73 | 35,67 | 36,03 | 0,76% | - |
| 11.09.2025 | 35,47 | 35,99 | 35,20 | 35,76 | 1,53% | - |
| 09.09.2025 | 35,02 | 35,41 | 34,85 | 35,22 | 1,15% | - |
| 08.09.2025 | 35,90 | 35,91 | 34,82 | 34,82 | -1,92% | - |
| 05.09.2025 | 35,63 | 35,73 | 35,08 | 35,50 | -0,06% | - |
| 04.09.2025 | 35,47 | 35,76 | 35,18 | 35,52 | 0,68% | - |
| 03.09.2025 | 35,48 | 35,67 | 35,23 | 35,28 | -0,51% | - |
| 02.09.2025 | 35,68 | 35,80 | 35,46 | 35,46 | 0,23% | - |
| 01.09.2025 | 35,44 | 35,74 | 35,38 | 35,38 | 1,26% | - |
| 29.08.2025 | 35,33 | 35,59 | 34,94 | 34,94 | -0,57% | - |
| 28.08.2025 | 35,71 | 35,99 | 35,14 | 35,14 | -1,46% | - |
| 27.08.2025 | 35,39 | 35,76 | 35,36 | 35,66 | 1,19% | - |
| 26.08.2025 | 35,49 | 35,60 | 35,00 | 35,24 | -0,98% | - |
| 25.08.2025 | 35,93 | 36,08 | 35,44 | 35,59 | -0,89% | - |
| 22.08.2025 | 35,14 | 35,96 | 35,04 | 35,91 | 2,40% | - |
| 21.08.2025 | 34,98 | 35,22 | 34,82 | 35,07 | 0,37% | - |
| 20.08.2025 | 34,85 | 35,42 | 34,81 | 34,94 | 0,20% | - |
| 19.08.2025 | 34,50 | 34,89 | 34,35 | 34,87 | 1,51% | 176,00 |
| 18.08.2025 | 34,77 | 35,12 | 34,27 | 34,35 | -0,92% | - |
| 15.08.2025 | 35,26 | 35,37 | 34,40 | 34,67 | -1,00% | 184,00 |
| 14.08.2025 | 35,26 | 35,70 | 34,99 | 35,02 | -0,68% | - |
| 13.08.2025 | 34,92 | 35,33 | 34,70 | 35,26 | 0,97% | - |
| 12.08.2025 | 34,80 | 35,08 | 34,44 | 34,92 | 0,37% | - |
| 11.08.2025 | 34,13 | 34,98 | 34,12 | 34,79 | 1,40% | - |
| 08.08.2025 | 34,41 | 34,71 | 34,09 | 34,31 | -0,03% | - |
| 07.08.2025 | 34,16 | 34,58 | 34,00 | 34,32 | 0,73% | - |
| 06.08.2025 | 34,31 | 34,40 | 33,81 | 34,07 | -0,18% | 150,00 |
| 05.08.2025 | 34,85 | 34,92 | 34,03 | 34,13 | -1,87% | - |
| 04.08.2025 | 34,75 | 35,13 | 34,48 | 34,78 | 0,90% | - |
| 01.08.2025 | 34,82 | 34,94 | 34,40 | 34,47 | -1,43% | - |
| 31.07.2025 | 35,10 | 35,38 | 34,61 | 34,97 | -1,60% | - |
| 30.07.2025 | 35,22 | 35,89 | 35,10 | 35,54 | 1,05% | - |
| 29.07.2025 | 35,06 | 35,42 | 34,95 | 35,17 | 0,60% | 894,00 |
| 28.07.2025 | 34,56 | 35,10 | 34,56 | 34,96 | 0,52% | - |