38,140€
-1,80%
Echtzeit-Aktienkurs Northwest Natural Holding Company
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 38,76 | 39,44 | 38,60 | 39,41 | 1,47% | - |
| 10.02.2025 | 38,81 | 39,47 | 38,52 | 38,84 | 0,26% | - |
| 07.02.2025 | 39,00 | 39,12 | 38,56 | 38,74 | -0,59% | - |
| 06.02.2025 | 38,98 | 39,16 | 38,78 | 38,97 | 0,31% | - |
| 05.02.2025 | 38,28 | 38,88 | 37,99 | 38,85 | 1,09% | - |
| 04.02.2025 | 38,60 | 38,67 | 37,87 | 38,43 | -0,65% | 255,00 |
| 03.02.2025 | 38,38 | 38,88 | 38,18 | 38,68 | 0,55% | - |
| 31.01.2025 | 38,55 | 38,90 | 38,34 | 38,47 | -1,16% | 636,00 |
| 30.01.2025 | 38,21 | 39,00 | 38,17 | 38,92 | 1,94% | - |
| 29.01.2025 | 38,66 | 39,30 | 38,07 | 38,18 | -1,34% | - |
| 28.01.2025 | 38,94 | 39,37 | 38,58 | 38,70 | -0,33% | 50,00 |
| 27.01.2025 | 37,83 | 39,13 | 37,57 | 38,83 | 2,26% | 94,00 |
| 24.01.2025 | 37,99 | 38,13 | 37,54 | 37,97 | -0,39% | - |
| 23.01.2025 | 37,92 | 38,40 | 37,85 | 38,12 | -0,39% | - |
| 22.01.2025 | 39,58 | 39,74 | 38,15 | 38,27 | -3,26% | - |
| 21.01.2025 | 39,07 | 39,95 | 39,01 | 39,56 | 1,59% | 248,00 |
| 20.01.2025 | 39,22 | 39,25 | 38,89 | 38,94 | -0,97% | - |
| 17.01.2025 | 39,08 | 41,01 | 38,86 | 39,32 | 3,58% | 100,00 |
| 16.01.2025 | 38,30 | 38,98 | 37,96 | 37,96 | -0,68% | - |
| 15.01.2025 | 37,98 | 38,75 | 37,94 | 38,22 | -0,21% | - |
| 14.01.2025 | 37,81 | 38,30 | 37,77 | 38,30 | 1,03% | - |
| 13.01.2025 | 37,43 | 38,72 | 37,33 | 37,91 | 1,42% | 381,00 |
| 10.01.2025 | 38,02 | 38,18 | 37,12 | 37,38 | -1,55% | - |
| 09.01.2025 | 37,97 | 38,05 | 37,91 | 37,97 | 0,03% | - |
| 08.01.2025 | 37,33 | 38,04 | 37,27 | 37,96 | 1,77% | - |
| 07.01.2025 | 37,16 | 37,56 | 36,95 | 37,30 | 0,16% | 185,00 |
| 06.01.2025 | 38,47 | 38,59 | 37,11 | 37,24 | -3,17% | - |
| 03.01.2025 | 38,18 | 38,89 | 38,13 | 38,46 | -0,16% | - |
| 02.01.2025 | 38,24 | 38,75 | 38,19 | 38,52 | 2,80% | - |
| 30.12.2024 | 37,86 | 37,92 | 37,45 | 37,47 | -1,06% | - |
| 27.12.2024 | 38,16 | 38,30 | 37,67 | 37,87 | -0,24% | 47,00 |
| 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% | - |