42,814$
-1,73%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,50 | 43,52 | 42,58 | 42,83 | -1,70% | 318.272,00 |
| 08.05.2025 | 43,90 | 44,13 | 43,43 | 43,57 | -0,86% | 323.384,00 |
| 07.05.2025 | 43,71 | 44,31 | 43,63 | 43,95 | 0,73% | 321.644,00 |
| 06.05.2025 | 43,72 | 44,00 | 42,98 | 43,63 | 0,18% | 295.388,00 |
| 05.05.2025 | 43,15 | 43,58 | 42,74 | 43,55 | 0,81% | 389.504,00 |
| 02.05.2025 | 43,12 | 43,29 | 42,65 | 43,20 | 0,61% | 195.759,00 |
| 01.05.2025 | 42,65 | 43,19 | 42,50 | 42,94 | -0,37% | 218.489,00 |
| 30.04.2025 | 43,38 | 43,45 | 42,28 | 43,10 | -1,55% | 290.519,00 |
| 29.04.2025 | 43,89 | 43,96 | 43,55 | 43,78 | 0,05% | 245.498,00 |
| 28.04.2025 | 44,10 | 44,23 | 43,54 | 43,76 | -0,43% | 762.847,00 |
| 25.04.2025 | 43,71 | 44,12 | 43,71 | 43,95 | -0,05% | 797.252,00 |
| 24.04.2025 | 43,40 | 44,06 | 43,17 | 43,97 | 0,83% | 437.718,00 |
| 23.04.2025 | 44,10 | 44,38 | 43,13 | 43,61 | -1,13% | 460.501,00 |
| 22.04.2025 | 43,45 | 44,38 | 43,45 | 44,11 | 2,20% | 549.436,00 |
| 21.04.2025 | 43,03 | 43,25 | 42,56 | 43,16 | 0,40% | 250.252,00 |
| 17.04.2025 | 42,24 | 43,25 | 42,24 | 42,99 | 0,94% | 425.861,00 |
| 16.04.2025 | 42,75 | 43,02 | 42,39 | 42,59 | 0,38% | 240.932,00 |
| 15.04.2025 | 42,21 | 42,70 | 41,80 | 42,43 | 1,00% | 273.626,00 |
| 14.04.2025 | 41,60 | 42,10 | 41,34 | 42,01 | 1,82% | 213.302,00 |
| 11.04.2025 | 40,90 | 41,42 | 40,18 | 41,26 | 1,28% | 202.382,00 |
| 10.04.2025 | 40,28 | 41,11 | 39,82 | 40,74 | 0,84% | 300.533,00 |
| 09.04.2025 | 39,97 | 41,46 | 38,94 | 40,40 | 0,15% | 372.888,00 |
| 08.04.2025 | 40,60 | 41,13 | 40,04 | 40,34 | 0,70% | 308.174,00 |
| 07.04.2025 | 40,28 | 41,06 | 39,18 | 40,06 | -2,79% | 480.276,00 |
| 04.04.2025 | 42,84 | 43,00 | 40,57 | 41,21 | -4,96% | 413.388,00 |
| 03.04.2025 | 42,84 | 43,75 | 42,84 | 43,36 | 0,46% | 235.533,00 |
| 02.04.2025 | 42,79 | 43,26 | 42,63 | 43,16 | 0,35% | 195.706,00 |
| 01.04.2025 | 42,72 | 43,11 | 42,22 | 43,01 | 0,68% | 286.099,00 |
| 31.03.2025 | 42,82 | 43,24 | 42,28 | 42,72 | 0,21% | 251.660,00 |
| 28.03.2025 | 41,87 | 42,83 | 41,62 | 42,63 | 2,25% | 253.184,00 |
| 27.03.2025 | 41,37 | 41,72 | 41,35 | 41,69 | 1,19% | 158.849,00 |
| 26.03.2025 | 41,13 | 41,40 | 41,05 | 41,20 | 0,54% | 159.509,00 |
| 25.03.2025 | 41,26 | 41,26 | 40,61 | 40,98 | -0,97% | 201.420,00 |
| 24.03.2025 | 41,49 | 41,68 | 41,28 | 41,38 | 0,27% | 195.692,00 |
| 21.03.2025 | 41,80 | 42,15 | 41,00 | 41,27 | -1,39% | 713.210,00 |
| 20.03.2025 | 42,12 | 42,25 | 41,76 | 41,85 | -0,55% | 146.574,00 |
| 19.03.2025 | 42,00 | 42,26 | 41,70 | 42,08 | 0,29% | 150.898,00 |
| 18.03.2025 | 41,91 | 42,06 | 41,60 | 41,96 | 0,12% | 170.783,00 |
| 17.03.2025 | 41,83 | 42,37 | 41,77 | 41,91 | 0,19% | 148.375,00 |
| 14.03.2025 | 41,19 | 41,96 | 40,99 | 41,83 | 1,75% | 201.296,00 |
| 13.03.2025 | 41,03 | 41,51 | 40,79 | 41,11 | 0,37% | 226.254,00 |
| 12.03.2025 | 41,43 | 41,46 | 40,62 | 40,96 | -1,25% | 199.918,00 |
| 11.03.2025 | 41,91 | 42,04 | 41,10 | 41,48 | -0,31% | 260.299,00 |
| 10.03.2025 | 41,83 | 42,39 | 41,39 | 41,61 | -0,76% | 244.335,00 |
| 07.03.2025 | 41,37 | 42,37 | 41,17 | 41,93 | 1,23% | 219.304,00 |
| 06.03.2025 | 41,18 | 41,77 | 41,12 | 41,42 | -0,58% | 235.764,00 |
| 05.03.2025 | 41,98 | 42,33 | 41,56 | 41,66 | -1,05% | 271.200,00 |
| 04.03.2025 | 42,16 | 42,88 | 41,90 | 42,10 | -0,64% | 363.580,00 |
| 03.03.2025 | 40,90 | 42,61 | 40,88 | 42,37 | 3,64% | 344.914,00 |
| 28.02.2025 | 40,62 | 40,89 | 40,32 | 40,88 | -0,63% | 319.258,00 |
| 27.02.2025 | 41,08 | 41,51 | 40,53 | 41,14 | -1,48% | 426.243,00 |
| 26.02.2025 | 41,56 | 42,01 | 41,47 | 41,76 | 0,05% | 284.402,00 |
| 25.02.2025 | 41,66 | 42,01 | 41,66 | 41,74 | 0,55% | 199.425,00 |
| 24.02.2025 | 41,60 | 42,03 | 41,40 | 41,51 | 0,22% | 241.752,00 |
| 21.02.2025 | 41,32 | 41,65 | 41,20 | 41,42 | 1,12% | 181.402,00 |
| 20.02.2025 | 41,02 | 41,27 | 40,80 | 40,96 | -0,92% | 162.376,00 |
| 19.02.2025 | 40,99 | 41,51 | 40,99 | 41,34 | 0,27% | 127.487,00 |
| 18.02.2025 | 40,70 | 41,40 | 40,70 | 41,23 | 1,45% | 150.716,00 |
| 14.02.2025 | 41,11 | 41,36 | 40,63 | 40,64 | -1,02% | 117.268,00 |
| 13.02.2025 | 40,90 | 41,10 | 40,82 | 41,06 | 0,59% | 154.000,00 |
| 12.02.2025 | 40,40 | 40,94 | 40,25 | 40,82 | 0,00% | 152.215,00 |
| 11.02.2025 | 39,95 | 40,87 | 39,94 | 40,82 | 2,05% | 141.334,00 |
| 10.02.2025 | 40,06 | 40,19 | 39,69 | 40,00 | 0,03% | 140.682,00 |
| 07.02.2025 | 40,48 | 40,54 | 39,92 | 39,99 | -1,21% | 153.103,00 |
| 06.02.2025 | 40,37 | 40,61 | 40,30 | 40,48 | 0,17% | 150.130,00 |
| 05.02.2025 | 39,93 | 40,47 | 39,85 | 40,41 | 1,28% | 157.220,00 |
| 04.02.2025 | 39,54 | 40,02 | 39,20 | 39,90 | 0,20% | 268.117,00 |
| 03.02.2025 | 39,48 | 40,11 | 39,20 | 39,82 | -0,25% | 217.308,00 |
| 31.01.2025 | 40,00 | 40,26 | 39,76 | 39,92 | -1,41% | 244.226,00 |
| 30.01.2025 | 40,32 | 40,64 | 40,05 | 40,49 | 1,89% | 252.059,00 |
| 29.01.2025 | 40,36 | 40,65 | 39,61 | 39,74 | -1,54% | 218.586,00 |
| 28.01.2025 | 40,60 | 41,06 | 40,25 | 40,36 | -0,98% | 186.097,00 |
| 27.01.2025 | 40,54 | 41,16 | 40,35 | 40,76 | 2,21% | 361.682,00 |
| 24.01.2025 | 39,41 | 40,00 | 39,35 | 39,88 | 0,33% | 221.648,00 |
| 23.01.2025 | 39,82 | 39,97 | 39,45 | 39,75 | -0,28% | 173.427,00 |
| 22.01.2025 | 41,04 | 41,04 | 39,75 | 39,86 | -3,30% | 218.615,00 |
| 21.01.2025 | 40,75 | 41,55 | 40,75 | 41,22 | 2,00% | 207.058,00 |
| 17.01.2025 | 40,18 | 40,50 | 40,02 | 40,41 | 0,65% | 266.929,00 |
| 16.01.2025 | 39,38 | 40,16 | 39,38 | 40,15 | 2,01% | 202.529,00 |
| 15.01.2025 | 39,93 | 40,11 | 39,03 | 39,36 | -0,20% | 255.334,00 |
| 14.01.2025 | 38,91 | 39,47 | 38,88 | 39,44 | 1,86% | 231.586,00 |
| 13.01.2025 | 38,34 | 38,81 | 38,17 | 38,72 | 1,07% | 203.109,00 |
| 10.01.2025 | 38,95 | 38,95 | 38,03 | 38,31 | -2,20% | 172.804,00 |
| 08.01.2025 | 38,44 | 39,24 | 38,33 | 39,17 | 1,53% | 155.100,00 |
| 07.01.2025 | 38,67 | 39,04 | 38,27 | 38,58 | -0,28% | 174.742,00 |
| 06.01.2025 | 39,69 | 39,71 | 38,57 | 38,69 | -2,52% | 202.432,00 |
| 03.01.2025 | 39,53 | 39,75 | 39,12 | 39,69 | 0,43% | 138.292,00 |
| 02.01.2025 | 39,90 | 39,98 | 39,22 | 39,52 | -0,10% | 158.460,00 |
| 31.12.2024 | 39,48 | 40,00 | 39,26 | 39,56 | 0,48% | 159.889,00 |
| 30.12.2024 | 39,35 | 39,55 | 39,18 | 39,37 | -0,28% | 134.052,00 |
| 27.12.2024 | 39,52 | 39,83 | 39,26 | 39,48 | -0,70% | 160.584,00 |
| 26.12.2024 | 39,51 | 39,80 | 39,31 | 39,76 | 0,20% | 186.620,00 |
| 24.12.2024 | 39,51 | 39,78 | 39,32 | 39,68 | 0,46% | 84.674,00 |
| 23.12.2024 | 39,60 | 39,60 | 39,05 | 39,50 | -0,18% | 180.174,00 |
| 20.12.2024 | 39,28 | 40,10 | 39,25 | 39,57 | -0,10% | 949.854,00 |
| 19.12.2024 | 39,29 | 39,86 | 39,25 | 39,61 | 1,02% | 277.080,00 |
| 18.12.2024 | 41,02 | 41,22 | 39,12 | 39,21 | -4,44% | 368.584,00 |
| 17.12.2024 | 41,09 | 41,43 | 40,88 | 41,03 | -0,63% | 207.087,00 |
| 16.12.2024 | 41,64 | 41,83 | 41,28 | 41,29 | -1,24% | 185.026,00 |
| 13.12.2024 | 41,44 | 41,82 | 41,00 | 41,81 | 0,58% | 228.399,00 |