28,290$
2,50%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,50 | 28,92 | 27,77 | 28,29 | 2,50% | 2.601.149,00 |
| 01.04.2026 | 28,04 | 28,92 | 27,36 | 27,60 | -5,58% | 3.014.624,00 |
| 31.03.2026 | 29,95 | 30,52 | 28,62 | 29,23 | -2,27% | 3.096.204,00 |
| 30.03.2026 | 30,62 | 30,69 | 29,66 | 29,91 | -2,95% | 2.074.782,00 |
| 27.03.2026 | 30,76 | 31,17 | 30,45 | 30,82 | 1,35% | 4.693.210,00 |
| 26.03.2026 | 30,01 | 30,65 | 29,90 | 30,41 | 2,70% | 2.128.837,00 |
| 25.03.2026 | 28,71 | 29,68 | 28,67 | 29,61 | 1,68% | 1.630.424,00 |
| 24.03.2026 | 28,91 | 29,74 | 28,91 | 29,12 | 1,82% | 1.860.062,00 |
| 23.03.2026 | 28,33 | 29,14 | 27,77 | 28,60 | -0,83% | 3.564.542,00 |
| 20.03.2026 | 28,60 | 29,49 | 28,44 | 28,84 | 1,44% | 5.279.660,00 |
| 19.03.2026 | 27,78 | 28,85 | 27,67 | 28,43 | 2,67% | 4.666.624,00 |
| 18.03.2026 | 27,74 | 27,91 | 27,22 | 27,69 | 0,95% | 2.709.478,00 |
| 17.03.2026 | 27,61 | 27,86 | 27,40 | 27,43 | 0,11% | 2.290.040,00 |
| 16.03.2026 | 27,25 | 27,76 | 26,86 | 27,40 | -0,40% | 2.345.432,00 |
| 13.03.2026 | 26,97 | 27,78 | 26,85 | 27,51 | -0,36% | 2.576.731,00 |
| 12.03.2026 | 28,00 | 28,35 | 27,46 | 27,61 | -3,43% | 7.318.048,00 |
| 11.03.2026 | 27,68 | 28,87 | 27,68 | 28,59 | 3,85% | 4.238.616,00 |
| 10.03.2026 | 27,97 | 28,87 | 27,47 | 27,53 | -2,96% | 3.269.619,00 |
| 09.03.2026 | 28,98 | 29,51 | 28,06 | 28,37 | -1,70% | 3.346.312,00 |
| 06.03.2026 | 28,80 | 29,24 | 28,08 | 28,86 | 1,83% | 3.830.801,00 |
| 05.03.2026 | 28,60 | 29,02 | 28,21 | 28,34 | -0,14% | 2.484.797,00 |
| 04.03.2026 | 27,38 | 28,59 | 27,19 | 28,38 | 1,03% | 2.683.622,00 |
| 03.03.2026 | 28,26 | 29,32 | 27,54 | 28,09 | 0,57% | 3.977.967,00 |
| 02.03.2026 | 29,00 | 29,24 | 27,52 | 27,93 | 1,23% | 4.375.991,00 |
| 27.02.2026 | 26,77 | 27,75 | 26,31 | 27,59 | 5,10% | 2.261.824,00 |
| 26.02.2026 | 25,80 | 27,04 | 25,45 | 26,25 | -0,87% | 2.695.796,00 |
| 25.02.2026 | 27,35 | 27,35 | 25,94 | 26,48 | -2,58% | 1.980.737,00 |
| 24.02.2026 | 27,43 | 27,48 | 26,66 | 27,18 | -3,45% | 1.253.424,00 |
| 20.02.2026 | 27,81 | 28,20 | 27,24 | 28,15 | 1,04% | 1.350.984,00 |
| 19.02.2026 | 27,63 | 28,35 | 27,47 | 27,86 | 1,83% | 2.436.269,00 |
| 18.02.2026 | 25,81 | 27,44 | 25,81 | 27,36 | 7,21% | 2.766.969,00 |
| 17.02.2026 | 26,15 | 26,34 | 24,98 | 25,52 | -1,69% | 1.625.093,00 |
| 13.02.2026 | 25,20 | 25,98 | 24,98 | 25,96 | 3,43% | 1.280.487,00 |
| 12.02.2026 | 26,26 | 26,61 | 24,46 | 25,10 | -5,57% | 1.676.959,00 |
| 11.02.2026 | 26,34 | 26,65 | 26,04 | 26,58 | 3,63% | 1.466.913,00 |
| 10.02.2026 | 25,86 | 25,97 | 25,39 | 25,65 | -0,89% | 1.898.160,00 |
| 09.02.2026 | 25,50 | 26,05 | 25,37 | 25,88 | 0,94% | 1.515.913,00 |
| 06.02.2026 | 24,62 | 25,80 | 24,62 | 25,64 | 4,91% | 2.062.810,00 |
| 05.02.2026 | 24,96 | 25,18 | 23,97 | 24,44 | -3,44% | 2.394.201,00 |
| 04.02.2026 | 24,76 | 25,42 | 24,76 | 25,31 | 3,31% | 1.982.507,00 |
| 03.02.2026 | 23,93 | 24,89 | 23,71 | 24,50 | 2,38% | 1.706.621,00 |
| 02.02.2026 | 23,95 | 24,43 | 23,70 | 23,93 | -4,28% | 2.075.398,00 |
| 30.01.2026 | 24,55 | 25,17 | 24,20 | 25,00 | 0,73% | 2.022.210,00 |
| 29.01.2026 | 25,24 | 25,84 | 24,67 | 24,82 | 1,89% | 2.757.942,00 |
| 28.01.2026 | 24,20 | 24,65 | 23,86 | 24,36 | 1,37% | 2.172.181,00 |
| 27.01.2026 | 23,50 | 24,09 | 23,43 | 24,03 | 3,13% | 1.951.404,00 |
| 26.01.2026 | 23,76 | 23,88 | 22,90 | 23,30 | -0,17% | 1.781.185,00 |
| 22.01.2026 | 23,23 | 23,65 | 22,98 | 23,34 | -0,72% | 1.760.671,00 |
| 21.01.2026 | 22,62 | 23,54 | 22,62 | 23,51 | 6,19% | 2.456.055,00 |
| 20.01.2026 | 22,32 | 22,48 | 21,93 | 22,14 | -0,45% | 1.781.206,00 |
| 16.01.2026 | 22,57 | 22,59 | 22,14 | 22,24 | -1,42% | 1.540.599,00 |
| 15.01.2026 | 22,49 | 22,80 | 21,95 | 22,56 | -1,61% | 1.848.417,00 |
| 14.01.2026 | 22,50 | 23,63 | 22,50 | 22,93 | 2,14% | 2.821.123,00 |
| 13.01.2026 | 22,18 | 22,67 | 21,88 | 22,45 | 3,41% | 2.536.104,00 |
| 12.01.2026 | 21,96 | 22,07 | 21,52 | 21,71 | -0,73% | 1.745.072,00 |
| 09.01.2026 | 21,90 | 22,08 | 21,38 | 21,87 | 0,88% | 1.662.429,00 |
| 08.01.2026 | 20,42 | 22,03 | 20,40 | 21,68 | 6,33% | 2.749.911,00 |
| 07.01.2026 | 20,94 | 21,00 | 20,26 | 20,39 | -3,04% | 1.806.738,00 |
| 06.01.2026 | 21,01 | 21,09 | 20,65 | 21,03 | 0,14% | 2.710.118,00 |
| 05.01.2026 | 22,31 | 22,69 | 20,42 | 21,00 | -4,59% | 2.773.369,00 |
| 02.01.2026 | 21,55 | 22,07 | 21,30 | 22,01 | 2,52% | 1.764.595,00 |
| 31.12.2025 | 21,57 | 21,58 | 21,24 | 21,47 | -0,74% | 1.466.285,00 |
| 30.12.2025 | 21,70 | 21,99 | 21,63 | 21,63 | -1,23% | 1.394.693,00 |
| 29.12.2025 | 21,50 | 21,95 | 21,47 | 21,90 | 2,34% | 1.913.863,00 |
| 26.12.2025 | 21,44 | 21,45 | 21,08 | 21,40 | -0,23% | 2.121.223,00 |
| 24.12.2025 | 21,62 | 21,73 | 21,37 | 21,45 | -0,92% | 1.522.938,00 |
| 23.12.2025 | 22,10 | 22,15 | 21,50 | 21,65 | -1,55% | 2.033.571,00 |
| 22.12.2025 | 22,00 | 22,47 | 21,94 | 21,99 | 2,09% | 3.001.712,00 |
| 19.12.2025 | 22,09 | 22,32 | 21,42 | 21,54 | -1,19% | 4.097.846,00 |
| 18.12.2025 | 22,59 | 22,64 | 21,79 | 21,80 | -3,63% | 1.589.217,00 |
| 17.12.2025 | 21,95 | 22,74 | 21,90 | 22,62 | 4,29% | 1.935.147,00 |
| 16.12.2025 | 22,20 | 22,28 | 21,41 | 21,69 | -4,03% | 2.668.572,00 |
| 15.12.2025 | 22,91 | 22,92 | 22,24 | 22,60 | -0,04% | 1.960.461,00 |
| 12.12.2025 | 23,55 | 23,82 | 22,56 | 22,61 | -3,09% | 2.558.484,00 |
| 11.12.2025 | 24,19 | 24,26 | 23,13 | 23,33 | -5,24% | 3.077.581,00 |
| 10.12.2025 | 24,04 | 24,77 | 23,80 | 24,62 | 1,07% | 4.488.457,00 |
| 09.12.2025 | 24,07 | 24,47 | 23,91 | 24,36 | 0,95% | 1.898.711,00 |
| 08.12.2025 | 24,81 | 25,10 | 23,97 | 24,13 | -2,90% | 2.161.420,00 |
| 05.12.2025 | 24,70 | 25,67 | 24,61 | 24,85 | 0,85% | 2.663.229,00 |
| 04.12.2025 | 23,88 | 24,80 | 23,88 | 24,64 | 3,10% | 2.027.854,00 |
| 03.12.2025 | 22,94 | 23,94 | 22,90 | 23,90 | 5,24% | 1.603.986,00 |
| 02.12.2025 | 23,00 | 23,00 | 22,50 | 22,71 | -1,60% | 1.423.760,00 |
| 01.12.2025 | 22,28 | 23,08 | 22,23 | 23,08 | 3,08% | 2.548.809,00 |
| 28.11.2025 | 21,99 | 22,48 | 21,85 | 22,39 | 1,87% | 643.561,00 |
| 26.11.2025 | 21,75 | 22,31 | 21,72 | 21,98 | 0,78% | 1.976.458,00 |
| 25.11.2025 | 21,53 | 21,90 | 21,32 | 21,81 | 0,14% | 3.302.659,00 |
| 24.11.2025 | 21,25 | 21,87 | 20,87 | 21,78 | 2,21% | 1.985.518,00 |
| 20.11.2025 | 22,11 | 22,47 | 21,28 | 21,31 | -3,71% | 3.313.379,00 |
| 19.11.2025 | 21,71 | 22,27 | 21,41 | 22,13 | -0,81% | 1.931.407,00 |
| 18.11.2025 | 21,76 | 22,47 | 21,49 | 22,31 | 2,06% | 1.591.019,00 |
| 17.11.2025 | 22,40 | 22,40 | 21,74 | 21,86 | -1,09% | 1.620.548,00 |
| 13.11.2025 | 22,18 | 22,50 | 21,75 | 22,10 | 0,32% | 1.604.904,00 |
| 12.11.2025 | 22,26 | 22,64 | 21,96 | 22,03 | -2,78% | 1.315.251,00 |
| 11.11.2025 | 22,33 | 23,15 | 22,24 | 22,66 | 2,26% | 1.962.403,00 |
| 10.11.2025 | 21,90 | 22,30 | 21,43 | 22,16 | 2,55% | 2.030.201,00 |
| 07.11.2025 | 21,07 | 21,63 | 20,18 | 21,61 | 5,52% | 3.430.561,00 |
| 06.11.2025 | 20,72 | 21,06 | 20,41 | 20,48 | -0,05% | 3.896.198,00 |
| 05.11.2025 | 21,07 | 21,58 | 20,42 | 20,49 | -3,35% | 2.374.077,00 |
| 04.11.2025 | 21,51 | 21,67 | 21,17 | 21,20 | -3,85% | 2.094.207,00 |
| 03.11.2025 | 21,86 | 22,29 | 21,55 | 22,05 | -0,36% | 2.149.193,00 |