36,170$
0,28%
Echtzeit-Aktienkurs Northern Oil and Gas
Bid:
Ask:
Aktienkurse zur Northern Oil and Gas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 36,06 | 37,09 | 35,91 | 36,17 | 0,28% | 1.226.735,00 |
| 17.09.2024 | 34,98 | 36,26 | 34,98 | 36,07 | 3,38% | 1.288.327,00 |
| 16.09.2024 | 34,71 | 35,07 | 34,41 | 34,89 | 1,31% | 1.272.377,00 |
| 13.09.2024 | 34,47 | 35,02 | 34,33 | 34,44 | 1,03% | 879.524,00 |
| 12.09.2024 | 34,02 | 34,36 | 33,52 | 34,09 | 0,32% | 1.079.619,00 |
| 11.09.2024 | 34,17 | 34,20 | 33,17 | 33,98 | 0,06% | 1.258.815,00 |
| 10.09.2024 | 34,47 | 34,75 | 33,48 | 33,96 | -1,45% | 1.532.833,00 |
| 09.09.2024 | 34,97 | 35,30 | 34,44 | 34,46 | -1,40% | 1.253.490,00 |
| 06.09.2024 | 36,23 | 36,52 | 34,67 | 34,95 | -3,67% | 2.061.534,00 |
| 05.09.2024 | 37,07 | 37,20 | 36,13 | 36,28 | -1,17% | 1.194.466,00 |
| 04.09.2024 | 38,28 | 38,37 | 36,65 | 36,71 | -3,70% | 1.819.870,00 |
| 03.09.2024 | 38,78 | 38,90 | 37,61 | 38,12 | -4,17% | 2.141.411,00 |
| 30.08.2024 | 39,77 | 39,86 | 39,36 | 39,78 | -1,31% | 926.798,00 |
| 29.08.2024 | 40,15 | 40,56 | 39,75 | 40,31 | 1,38% | 785.331,00 |
| 28.08.2024 | 39,45 | 39,79 | 39,36 | 39,76 | -0,28% | 604.473,00 |
| 27.08.2024 | 39,98 | 40,20 | 39,55 | 39,87 | -0,80% | 955.054,00 |
| 26.08.2024 | 40,37 | 40,67 | 39,80 | 40,19 | 1,46% | 908.017,00 |
| 23.08.2024 | 38,44 | 39,70 | 38,35 | 39,61 | 4,10% | 1.841.110,00 |
| 22.08.2024 | 37,84 | 38,34 | 37,84 | 38,05 | 0,61% | 608.356,00 |
| 21.08.2024 | 38,13 | 38,19 | 37,52 | 37,82 | 0,69% | 1.067.981,00 |
| 20.08.2024 | 38,80 | 39,00 | 37,26 | 37,56 | -3,62% | 1.063.425,00 |
| 19.08.2024 | 38,71 | 39,47 | 38,65 | 38,97 | 0,96% | 950.405,00 |
| 16.08.2024 | 39,07 | 39,29 | 38,58 | 38,60 | -2,23% | 988.347,00 |
| 15.08.2024 | 38,82 | 39,71 | 38,67 | 39,48 | 2,57% | 1.052.984,00 |
| 14.08.2024 | 38,90 | 38,93 | 38,41 | 38,49 | -0,47% | 808.576,00 |
| 13.08.2024 | 38,79 | 38,79 | 38,17 | 38,67 | -0,92% | 1.183.272,00 |
| 12.08.2024 | 38,27 | 39,11 | 38,27 | 39,03 | 2,82% | 987.859,00 |
| 09.08.2024 | 38,06 | 38,22 | 37,60 | 37,96 | -0,42% | 1.156.799,00 |
| 08.08.2024 | 37,57 | 38,38 | 37,36 | 38,12 | 3,00% | 945.608,00 |
| 07.08.2024 | 37,60 | 38,22 | 36,91 | 37,01 | 1,62% | 1.414.187,00 |
| 06.08.2024 | 36,51 | 37,57 | 36,15 | 36,42 | -0,60% | 1.679.436,00 |
| 05.08.2024 | 37,00 | 37,18 | 36,09 | 36,64 | -5,03% | 2.496.456,00 |
| 02.08.2024 | 40,81 | 40,81 | 37,93 | 38,58 | -6,86% | 2.279.662,00 |
| 01.08.2024 | 43,22 | 43,50 | 41,05 | 41,42 | -4,10% | 2.038.168,00 |
| 31.07.2024 | 42,09 | 43,80 | 41,34 | 43,19 | 6,27% | 3.987.074,00 |
| 30.07.2024 | 40,33 | 41,08 | 40,33 | 40,64 | 1,02% | 1.981.384,00 |
| 29.07.2024 | 41,23 | 41,59 | 39,64 | 40,23 | 0,10% | 2.117.669,00 |
| 26.07.2024 | 39,65 | 40,24 | 39,00 | 40,19 | 1,85% | 1.902.149,00 |
| 25.07.2024 | 38,39 | 39,61 | 37,99 | 39,46 | 3,30% | 2.322.713,00 |
| 24.07.2024 | 39,04 | 39,30 | 38,15 | 38,20 | -1,72% | 1.457.407,00 |
| 23.07.2024 | 40,02 | 40,11 | 38,68 | 38,87 | -3,74% | 2.621.422,00 |
| 22.07.2024 | 41,16 | 41,31 | 40,36 | 40,38 | -2,27% | 1.061.919,00 |
| 19.07.2024 | 41,41 | 41,70 | 41,12 | 41,32 | -0,79% | 925.143,00 |
| 18.07.2024 | 41,63 | 42,16 | 41,26 | 41,65 | 0,00% | 963.162,00 |
| 17.07.2024 | 41,80 | 42,65 | 41,44 | 41,65 | 0,65% | 1.562.409,00 |
| 16.07.2024 | 40,45 | 41,65 | 40,24 | 41,38 | 1,70% | 2.203.899,00 |
| 15.07.2024 | 39,92 | 40,99 | 39,55 | 40,69 | 3,06% | 1.960.180,00 |
| 12.07.2024 | 39,89 | 39,89 | 39,22 | 39,48 | 0,36% | 926.429,00 |
| 11.07.2024 | 38,65 | 39,43 | 38,23 | 39,34 | 2,53% | 877.019,00 |
| 10.07.2024 | 38,34 | 38,65 | 38,19 | 38,37 | 0,34% | 875.117,00 |
| 09.07.2024 | 38,39 | 39,20 | 38,21 | 38,24 | -1,49% | 1.167.639,00 |
| 08.07.2024 | 37,90 | 38,82 | 37,90 | 38,82 | 1,97% | 1.541.758,00 |
| 05.07.2024 | 38,68 | 38,85 | 37,82 | 38,07 | -2,03% | 817.665,00 |
| 03.07.2024 | 38,24 | 38,91 | 38,15 | 38,86 | 2,08% | 516.044,00 |
| 02.07.2024 | 37,99 | 38,48 | 37,83 | 38,07 | 1,04% | 1.366.921,00 |
| 01.07.2024 | 37,75 | 38,08 | 37,13 | 37,68 | 1,37% | 1.540.857,00 |
| 28.06.2024 | 38,16 | 38,31 | 37,12 | 37,17 | -1,38% | 6.972.632,00 |
| 27.06.2024 | 38,62 | 38,92 | 37,54 | 37,69 | -2,03% | 1.483.364,00 |
| 26.06.2024 | 38,41 | 38,53 | 38,01 | 38,47 | 0,13% | 824.352,00 |
| 25.06.2024 | 38,40 | 38,45 | 37,89 | 38,42 | -0,05% | 907.737,00 |
| 24.06.2024 | 37,13 | 38,63 | 37,11 | 38,44 | 4,57% | 784.949,00 |
| 21.06.2024 | 37,30 | 37,49 | 36,56 | 36,76 | -1,37% | 2.850.198,00 |
| 20.06.2024 | 37,26 | 37,73 | 37,13 | 37,27 | 0,03% | 1.596.030,00 |
| 18.06.2024 | 37,26 | 37,54 | 37,04 | 37,26 | 0,03% | 1.098.331,00 |
| 17.06.2024 | 37,09 | 37,47 | 36,54 | 37,25 | 0,54% | 1.149.819,00 |
| 14.06.2024 | 37,34 | 37,34 | 36,60 | 37,05 | -0,80% | 1.535.395,00 |
| 13.06.2024 | 38,04 | 38,08 | 36,90 | 37,35 | -1,87% | 1.203.834,00 |
| 12.06.2024 | 39,00 | 39,12 | 37,95 | 38,06 | -0,37% | 993.324,00 |
| 11.06.2024 | 37,97 | 38,38 | 37,55 | 38,20 | 0,13% | 1.125.315,00 |
| 10.06.2024 | 37,57 | 38,41 | 37,44 | 38,15 | 1,60% | 661.718,00 |
| 07.06.2024 | 37,55 | 37,84 | 37,30 | 37,55 | -0,58% | 904.182,00 |
| 06.06.2024 | 37,85 | 37,98 | 37,54 | 37,77 | -0,21% | 869.920,00 |
| 05.06.2024 | 37,93 | 38,00 | 37,40 | 37,85 | 0,16% | 1.157.346,00 |
| 04.06.2024 | 38,45 | 38,61 | 37,65 | 37,79 | -3,00% | 1.488.012,00 |
| 03.06.2024 | 40,86 | 40,91 | 38,84 | 38,96 | -4,81% | 1.513.098,00 |
| 31.05.2024 | 40,27 | 40,95 | 40,17 | 40,93 | 2,17% | 948.611,00 |
| 30.05.2024 | 39,78 | 40,42 | 39,78 | 40,06 | 0,98% | 1.109.280,00 |
| 29.05.2024 | 40,21 | 40,29 | 39,39 | 39,67 | -1,61% | 734.704,00 |
| 28.05.2024 | 39,76 | 40,47 | 39,76 | 40,32 | 1,95% | 1.077.045,00 |
| 24.05.2024 | 39,84 | 40,14 | 39,42 | 39,55 | 0,05% | 1.167.289,00 |
| 23.05.2024 | 40,16 | 40,54 | 39,04 | 39,53 | -1,00% | 1.128.281,00 |
| 22.05.2024 | 40,80 | 40,80 | 39,64 | 39,93 | -2,51% | 1.268.345,00 |
| 21.05.2024 | 40,47 | 41,49 | 40,47 | 40,96 | 0,79% | 1.688.133,00 |
| 20.05.2024 | 40,04 | 40,74 | 40,02 | 40,64 | 1,57% | 1.186.828,00 |
| 17.05.2024 | 40,03 | 40,10 | 39,77 | 40,01 | 0,65% | 679.425,00 |
| 16.05.2024 | 40,15 | 40,15 | 39,67 | 39,75 | -1,19% | 658.814,00 |
| 15.05.2024 | 39,98 | 40,25 | 39,22 | 40,23 | 0,22% | 943.544,00 |
| 14.05.2024 | 39,60 | 40,20 | 39,46 | 40,14 | 1,31% | 704.593,00 |
| 13.05.2024 | 39,96 | 40,08 | 39,38 | 39,62 | -0,28% | 1.122.564,00 |
| 10.05.2024 | 40,96 | 40,99 | 39,69 | 39,73 | -2,55% | 1.636.317,00 |
| 09.05.2024 | 40,59 | 40,94 | 40,20 | 40,77 | 0,92% | 978.129,00 |
| 08.05.2024 | 40,33 | 40,87 | 40,24 | 40,40 | -0,79% | 673.896,00 |
| 07.05.2024 | 40,57 | 41,28 | 40,52 | 40,72 | 0,32% | 956.214,00 |
| 06.05.2024 | 40,50 | 41,02 | 40,32 | 40,59 | 0,84% | 1.176.202,00 |
| 03.05.2024 | 39,94 | 40,30 | 39,61 | 40,25 | 0,70% | 987.850,00 |
| 02.05.2024 | 40,13 | 40,46 | 39,69 | 39,97 | 0,76% | 1.043.239,00 |
| 01.05.2024 | 40,99 | 41,76 | 39,43 | 39,67 | -2,75% | 1.987.778,00 |
| 30.04.2024 | 43,69 | 43,75 | 40,72 | 40,79 | -6,32% | 2.483.429,00 |
| 29.04.2024 | 43,10 | 43,63 | 43,10 | 43,54 | 0,62% | 1.302.741,00 |
| 26.04.2024 | 43,18 | 43,30 | 42,70 | 43,27 | 0,49% | 934.303,00 |