50,126$
-0,29%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 50,16 | 50,57 | 49,87 | 50,27 | 0,56% | 800,00 |
| 25.02.2026 | 49,85 | 50,05 | 48,72 | 49,99 | -0,26% | 800,00 |
| 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 |
| 07.11.2025 | 46,70 | 47,11 | 46,45 | 46,80 | 0,45% | 214.615,00 |
| 06.11.2025 | 45,86 | 47,00 | 45,86 | 46,59 | 1,19% | 250.664,00 |
| 05.11.2025 | 46,61 | 46,61 | 45,33 | 46,04 | -1,48% | 240.088,00 |
| 04.11.2025 | 45,99 | 46,93 | 45,99 | 46,73 | 0,95% | 218.667,00 |
| 03.11.2025 | 45,20 | 46,30 | 44,45 | 46,29 | 1,67% | 259.776,00 |
| 31.10.2025 | 45,38 | 45,68 | 44,84 | 45,53 | -1,51% | 254.735,00 |
| 30.10.2025 | 46,07 | 46,48 | 45,88 | 46,23 | 0,50% | 259.498,00 |
| 29.10.2025 | 47,03 | 47,08 | 45,69 | 46,00 | -2,40% | 390.463,00 |
| 28.10.2025 | 47,25 | 47,25 | 46,50 | 47,13 | -0,84% | 208.831,00 |
| 27.10.2025 | 47,63 | 47,74 | 46,92 | 47,53 | -0,50% | 193.929,00 |
| 24.10.2025 | 47,61 | 47,79 | 47,30 | 47,77 | 1,04% | 144.831,00 |
| 23.10.2025 | 46,66 | 47,28 | 46,66 | 47,28 | 0,47% | - |
| 22.10.2025 | 47,25 | 47,73 | 46,96 | 47,06 | 0,23% | 535.997,00 |
| 21.10.2025 | 46,63 | 46,99 | 46,40 | 46,95 | 0,62% | 213.453,00 |
| 20.10.2025 | 46,11 | 46,68 | 46,03 | 46,66 | 1,64% | 212.917,00 |
| 17.10.2025 | 45,43 | 45,93 | 45,41 | 45,91 | 1,05% | - |
| 16.10.2025 | 45,35 | 45,67 | 45,07 | 45,43 | 0,51% | 198.886,00 |
| 15.10.2025 | 44,42 | 45,30 | 44,18 | 45,20 | 1,78% | 240.133,00 |
| 14.10.2025 | 43,84 | 44,58 | 43,84 | 44,41 | 1,30% | 235.083,00 |
| 13.10.2025 | 44,61 | 44,75 | 43,78 | 43,84 | -1,73% | 167.388,00 |
| 10.10.2025 | 44,00 | 45,02 | 43,95 | 44,61 | 2,13% | 272.141,00 |
| 09.10.2025 | 44,14 | 44,37 | 43,64 | 43,68 | -1,00% | 256.189,00 |
| 08.10.2025 | 44,29 | 44,31 | 43,75 | 44,12 | 0,11% | 191.976,00 |
| 07.10.2025 | 43,95 | 44,65 | 43,91 | 44,07 | -0,07% | 192.344,00 |
| 06.10.2025 | 44,18 | 44,69 | 43,97 | 44,10 | -0,65% | 229.906,00 |