54,656$
1,78%
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 | 54,00 | 54,70 | 53,66 | 54,66 | 1,79% | 204.249,00 |
| 01.04.2026 | 52,64 | 53,91 | 52,64 | 53,70 | 0,90% | 216.382,00 |
| 31.03.2026 | 53,82 | 54,00 | 52,74 | 53,22 | -0,75% | 243.424,00 |
| 30.03.2026 | 52,90 | 53,76 | 52,75 | 53,62 | 1,50% | 262.175,00 |
| 27.03.2026 | 52,89 | 53,32 | 52,44 | 52,83 | -0,06% | 227.487,00 |
| 26.03.2026 | 52,47 | 53,01 | 52,41 | 52,86 | 0,74% | 175.098,00 |
| 25.03.2026 | 52,63 | 52,73 | 51,70 | 52,47 | 0,42% | 448.722,00 |
| 24.03.2026 | 51,01 | 52,93 | 51,01 | 52,25 | 0,19% | 246.659,00 |
| 23.03.2026 | 52,40 | 52,69 | 51,49 | 52,15 | 1,42% | 324.765,00 |
| 20.03.2026 | 53,07 | 53,25 | 51,24 | 51,42 | -3,09% | 1.312.050,00 |
| 19.03.2026 | 52,54 | 53,39 | 52,40 | 53,06 | 0,84% | 387.339,00 |
| 18.03.2026 | 52,44 | 52,81 | 51,69 | 52,62 | 0,42% | 437.810,00 |
| 17.03.2026 | 53,56 | 53,56 | 52,27 | 52,40 | -0,51% | 231.460,00 |
| 16.03.2026 | 53,32 | 53,32 | 52,17 | 52,67 | 0,21% | 315.924,00 |
| 13.03.2026 | 52,68 | 52,75 | 51,68 | 52,56 | 1,19% | 287.685,00 |
| 12.03.2026 | 51,01 | 52,44 | 50,87 | 51,94 | 0,82% | 258.938,00 |
| 11.03.2026 | 51,30 | 51,77 | 50,98 | 51,52 | -0,19% | 258.968,00 |
| 10.03.2026 | 51,49 | 52,40 | 51,42 | 51,62 | -1,28% | 268.827,00 |
| 09.03.2026 | 51,94 | 52,42 | 51,10 | 52,29 | 0,36% | 268.845,00 |
| 06.03.2026 | 51,65 | 52,41 | 50,81 | 52,10 | 0,08% | 616.606,00 |
| 05.03.2026 | 52,53 | 52,53 | 51,49 | 52,06 | -0,89% | 328.604,00 |
| 04.03.2026 | 52,50 | 52,82 | 51,70 | 52,53 | 0,06% | 296.652,00 |
| 03.03.2026 | 52,06 | 52,91 | 51,04 | 52,50 | -0,17% | 351.509,00 |
| 02.03.2026 | 53,00 | 53,66 | 52,27 | 52,59 | -0,85% | 380.600,00 |
| 27.02.2026 | 50,58 | 53,48 | 50,40 | 53,04 | 5,51% | 600.017,00 |
| 26.02.2026 | 50,16 | 50,57 | 49,87 | 50,27 | 0,56% | 431.366,00 |
| 25.02.2026 | 49,95 | 50,05 | 48,72 | 49,99 | -0,26% | 311.321,00 |
| 24.02.2026 | 50,29 | 50,34 | 49,39 | 50,12 | -0,04% | 302.372,00 |
| 23.02.2026 | 50,33 | 50,94 | 49,86 | 50,14 | 0,06% | 191.628,00 |
| 20.02.2026 | 49,46 | 50,17 | 48,91 | 50,11 | 1,64% | 195.497,00 |
| 19.02.2026 | 49,65 | 49,70 | 48,95 | 49,30 | 0,41% | 446.831,00 |
| 18.02.2026 | 50,00 | 50,08 | 49,04 | 49,10 | -2,19% | 203.301,00 |
| 17.02.2026 | 50,43 | 50,90 | 50,07 | 50,20 | -0,30% | 224.058,00 |
| 13.02.2026 | 49,56 | 50,45 | 49,45 | 50,35 | 1,06% | 189.056,00 |
| 12.02.2026 | 49,19 | 49,94 | 48,92 | 49,82 | 1,99% | 272.255,00 |
| 11.02.2026 | 48,41 | 49,04 | 48,13 | 48,85 | 1,12% | 200.892,00 |
| 10.02.2026 | 47,69 | 48,62 | 47,47 | 48,31 | 1,36% | 152.926,00 |
| 09.02.2026 | 48,00 | 48,00 | 47,29 | 47,66 | -0,85% | 148.897,00 |
| 06.02.2026 | 48,93 | 49,24 | 48,07 | 48,07 | -1,05% | 241.983,00 |
| 05.02.2026 | 48,12 | 48,91 | 48,12 | 48,58 | 1,63% | 229.275,00 |
| 04.02.2026 | 48,10 | 48,40 | 47,58 | 47,80 | 0,21% | 211.293,00 |
| 03.02.2026 | 47,27 | 48,25 | 47,01 | 47,70 | 0,74% | 304.478,00 |
| 02.02.2026 | 46,67 | 47,47 | 46,57 | 47,35 | 1,70% | 319.311,00 |
| 30.01.2026 | 46,52 | 46,83 | 46,09 | 46,56 | -1,04% | 870.666,00 |
| 29.01.2026 | 46,35 | 47,19 | 46,35 | 47,05 | 1,80% | 242.479,00 |
| 28.01.2026 | 46,54 | 47,09 | 46,14 | 46,22 | -1,45% | 424.540,00 |
| 27.01.2026 | 46,44 | 46,96 | 46,34 | 46,90 | 0,77% | 221.430,00 |
| 26.01.2026 | 46,11 | 46,70 | 46,07 | 46,54 | 1,55% | 326.604,00 |
| 23.01.2026 | 46,77 | 46,81 | 45,70 | 45,83 | -2,05% | 313.056,00 |
| 22.01.2026 | 47,25 | 47,34 | 46,44 | 46,79 | -0,70% | 229.269,00 |
| 21.01.2026 | 46,95 | 47,25 | 46,65 | 47,12 | 0,83% | 463.495,00 |
| 20.01.2026 | 46,84 | 46,85 | 46,35 | 46,73 | -0,98% | 259.615,00 |
| 19.01.2026 | 47,29 | 47,33 | 47,19 | 47,19 | 0,47% | - |
| 16.01.2026 | 46,77 | 47,05 | 46,42 | 46,97 | 0,00% | 310.839,00 |
| 15.01.2026 | 46,56 | 47,16 | 46,56 | 46,97 | 1,05% | 208.730,00 |
| 14.01.2026 | 46,00 | 46,61 | 46,00 | 46,48 | 1,00% | 296.561,00 |
| 13.01.2026 | 46,28 | 46,64 | 45,77 | 46,02 | -0,50% | 250.996,00 |
| 12.01.2026 | 46,12 | 46,62 | 45,86 | 46,25 | 0,28% | 299.752,00 |
| 09.01.2026 | 47,07 | 47,41 | 46,12 | 46,12 | -1,83% | 292.879,00 |
| 08.01.2026 | 46,78 | 47,65 | 46,58 | 46,98 | 0,41% | 194.981,00 |
| 07.01.2026 | 46,64 | 46,93 | 46,35 | 46,79 | 0,32% | 300.823,00 |
| 06.01.2026 | 46,58 | 46,93 | 46,26 | 46,64 | 0,21% | 201.383,00 |
| 05.01.2026 | 46,60 | 46,75 | 45,69 | 46,54 | -0,43% | 311.916,00 |
| 02.01.2026 | 46,92 | 47,08 | 46,32 | 46,74 | 0,00% | 203.171,00 |
| 31.12.2025 | 46,88 | 47,23 | 46,52 | 46,74 | -0,32% | 190.034,00 |
| 30.12.2025 | 46,93 | 47,26 | 46,89 | 46,89 | -0,51% | 153.954,00 |
| 29.12.2025 | 47,14 | 47,42 | 46,87 | 47,13 | 0,62% | 178.883,00 |
| 26.12.2025 | 47,18 | 47,18 | 46,67 | 46,84 | -0,53% | 139.173,00 |
| 24.12.2025 | 46,87 | 47,16 | 46,75 | 47,09 | 0,38% | 113.673,00 |
| 23.12.2025 | 47,04 | 47,36 | 46,80 | 46,91 | -0,34% | 227.770,00 |
| 22.12.2025 | 46,52 | 47,26 | 46,25 | 47,07 | 1,18% | 206.272,00 |
| 19.12.2025 | 47,34 | 47,34 | 46,29 | 46,52 | -1,98% | 1.271.002,00 |
| 18.12.2025 | 47,43 | 47,65 | 46,64 | 47,46 | 0,13% | 211.434,00 |
| 17.12.2025 | 46,86 | 47,60 | 46,66 | 47,40 | 1,11% | 312.601,00 |
| 16.12.2025 | 46,89 | 47,17 | 46,41 | 46,88 | 0,00% | 250.135,00 |
| 15.12.2025 | 46,58 | 47,07 | 46,12 | 46,88 | 0,21% | 285.042,00 |
| 12.12.2025 | 46,44 | 46,96 | 46,35 | 46,78 | 0,73% | 235.195,00 |
| 11.12.2025 | 46,17 | 46,94 | 46,17 | 46,44 | 0,63% | 221.728,00 |
| 10.12.2025 | 46,09 | 46,41 | 45,92 | 46,15 | 0,17% | 343.980,00 |
| 09.12.2025 | 46,49 | 46,79 | 45,89 | 46,07 | -0,26% | 196.939,00 |
| 08.12.2025 | 46,50 | 46,75 | 45,73 | 46,19 | -0,11% | 298.837,00 |
| 05.12.2025 | 46,27 | 46,50 | 45,83 | 46,24 | 0,06% | 302.315,00 |
| 04.12.2025 | 47,85 | 48,11 | 46,10 | 46,21 | -3,45% | 284.697,00 |
| 03.12.2025 | 48,37 | 48,83 | 47,71 | 47,86 | -0,87% | 247.233,00 |
| 02.12.2025 | 49,42 | 49,53 | 48,26 | 48,28 | -1,31% | 250.267,00 |
| 01.12.2025 | 49,16 | 49,45 | 48,52 | 48,92 | -1,11% | 231.212,00 |
| 28.11.2025 | 49,32 | 49,49 | 49,01 | 49,47 | 0,57% | 138.795,00 |
| 26.11.2025 | 48,72 | 49,63 | 48,72 | 49,19 | 0,70% | 444.165,00 |
| 25.11.2025 | 48,74 | 49,13 | 48,55 | 48,85 | 0,74% | 282.149,00 |
| 24.11.2025 | 48,09 | 48,69 | 47,66 | 48,49 | 0,83% | 246.725,00 |
| 21.11.2025 | 47,70 | 48,60 | 47,45 | 48,09 | 1,01% | 278.657,00 |
| 20.11.2025 | 47,20 | 48,09 | 47,10 | 47,61 | 1,06% | 272.952,00 |
| 19.11.2025 | 47,40 | 47,78 | 47,10 | 47,11 | -0,95% | 255.700,00 |
| 18.11.2025 | 47,78 | 48,04 | 47,46 | 47,56 | 0,23% | 203.536,00 |
| 17.11.2025 | 48,33 | 48,33 | 47,40 | 47,45 | -1,10% | 253.105,00 |
| 14.11.2025 | 48,09 | 48,31 | 47,40 | 47,98 | -0,58% | 262.747,00 |
| 13.11.2025 | 48,13 | 48,50 | 47,88 | 48,26 | 0,27% | 246.830,00 |
| 12.11.2025 | 47,51 | 48,33 | 47,51 | 48,13 | 0,75% | 327.011,00 |
| 11.11.2025 | 46,90 | 48,00 | 46,90 | 47,77 | 1,64% | 285.537,00 |
| 10.11.2025 | 46,78 | 47,05 | 46,44 | 47,00 | 0,43% | 289.185,00 |