53,180$
0,83%
Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 52,72 | 53,22 | 52,65 | 53,18 | 0,83% | 138.159,00 |
| 23.12.2024 | 52,35 | 52,82 | 51,92 | 52,74 | 0,27% | 281.092,00 |
| 20.12.2024 | 52,22 | 53,25 | 52,20 | 52,60 | 0,19% | 1.225.909,00 |
| 19.12.2024 | 51,82 | 53,24 | 51,73 | 52,50 | 4,10% | 813.495,00 |
| 18.12.2024 | 52,08 | 52,31 | 50,43 | 50,43 | -3,48% | 613.857,00 |
| 17.12.2024 | 51,52 | 53,30 | 51,10 | 52,25 | 2,85% | 718.566,00 |
| 16.12.2024 | 50,71 | 51,42 | 50,69 | 50,80 | -0,26% | 345.116,00 |
| 13.12.2024 | 50,87 | 51,36 | 50,43 | 50,93 | -1,26% | 244.948,00 |
| 12.12.2024 | 52,52 | 52,73 | 51,51 | 51,58 | -1,30% | 283.598,00 |
| 11.12.2024 | 52,74 | 52,84 | 52,25 | 52,26 | -1,02% | 437.221,00 |
| 10.12.2024 | 53,19 | 53,19 | 52,26 | 52,80 | -0,40% | 288.420,00 |
| 09.12.2024 | 53,53 | 53,74 | 52,94 | 53,01 | -0,79% | 214.194,00 |
| 06.12.2024 | 54,12 | 54,12 | 53,37 | 53,43 | -0,69% | 228.460,00 |
| 05.12.2024 | 54,24 | 54,30 | 53,64 | 53,80 | -0,41% | 254.462,00 |
| 04.12.2024 | 54,12 | 54,27 | 53,86 | 54,02 | -0,68% | 336.962,00 |
| 03.12.2024 | 54,73 | 54,79 | 54,14 | 54,39 | -0,11% | 441.343,00 |
| 02.12.2024 | 54,97 | 54,97 | 54,18 | 54,45 | -1,43% | 327.489,00 |
| 29.11.2024 | 54,87 | 55,47 | 54,68 | 55,24 | 0,95% | 280.105,00 |
| 27.11.2024 | 54,86 | 55,16 | 54,52 | 54,72 | 0,44% | 557.864,00 |
| 26.11.2024 | 56,84 | 57,00 | 54,37 | 54,48 | -4,50% | 895.984,00 |
| 25.11.2024 | 57,13 | 57,49 | 56,98 | 57,05 | 0,53% | 488.442,00 |
| 22.11.2024 | 56,90 | 57,00 | 56,49 | 56,75 | 2,12% | 282.759,00 |
| 20.11.2024 | 55,42 | 55,61 | 55,04 | 55,57 | -0,16% | 248.581,00 |
| 19.11.2024 | 55,28 | 55,69 | 54,79 | 55,66 | 0,13% | 253.041,00 |
| 18.11.2024 | 54,99 | 55,92 | 54,87 | 55,59 | 0,72% | 252.539,00 |
| 15.11.2024 | 55,08 | 55,42 | 54,86 | 55,19 | 0,62% | 334.547,00 |
| 14.11.2024 | 55,34 | 55,40 | 54,70 | 54,85 | -0,80% | 261.760,00 |
| 13.11.2024 | 55,57 | 55,74 | 54,94 | 55,29 | 0,14% | 372.663,00 |
| 12.11.2024 | 55,05 | 55,63 | 54,90 | 55,21 | 0,40% | 400.450,00 |
| 11.11.2024 | 54,48 | 55,23 | 54,32 | 54,99 | 1,42% | 256.079,00 |
| 08.11.2024 | 53,79 | 54,35 | 53,27 | 54,22 | 1,52% | 352.268,00 |
| 07.11.2024 | 54,56 | 54,72 | 53,32 | 53,41 | -2,22% | 413.904,00 |
| 06.11.2024 | 53,62 | 54,76 | 53,60 | 54,62 | 2,65% | 450.690,00 |
| 05.11.2024 | 52,58 | 53,33 | 52,41 | 53,21 | 1,20% | 326.450,00 |
| 04.11.2024 | 52,54 | 52,93 | 52,32 | 52,58 | -0,40% | 259.786,00 |
| 01.11.2024 | 53,62 | 54,06 | 52,69 | 52,79 | -1,22% | 332.134,00 |
| 31.10.2024 | 53,93 | 54,16 | 53,34 | 53,44 | -0,87% | 270.430,00 |
| 30.10.2024 | 53,82 | 54,48 | 53,66 | 53,91 | 0,67% | 362.043,00 |
| 29.10.2024 | 54,22 | 54,66 | 52,32 | 53,55 | -3,23% | 792.638,00 |
| 28.10.2024 | 54,80 | 55,37 | 54,72 | 55,34 | 1,58% | 485.644,00 |
| 25.10.2024 | 55,16 | 55,16 | 54,41 | 54,48 | -1,13% | 377.900,00 |
| 24.10.2024 | 55,29 | 55,51 | 54,50 | 55,10 | -0,38% | 494.019,00 |
| 23.10.2024 | 54,71 | 55,45 | 54,71 | 55,31 | 0,56% | 1.671.742,00 |
| 22.10.2024 | 55,07 | 55,38 | 54,61 | 55,00 | -0,58% | 639.239,00 |
| 21.10.2024 | 56,45 | 56,63 | 55,27 | 55,32 | -2,04% | 437.283,00 |
| 18.10.2024 | 56,47 | 56,89 | 56,20 | 56,47 | 0,02% | 497.433,00 |
| 17.10.2024 | 56,98 | 57,04 | 56,32 | 56,46 | -0,93% | 419.214,00 |
| 16.10.2024 | 56,91 | 57,13 | 56,44 | 56,99 | 0,99% | 425.174,00 |
| 15.10.2024 | 56,12 | 57,30 | 56,04 | 56,43 | 1,49% | 399.251,00 |
| 14.10.2024 | 55,33 | 56,14 | 55,21 | 55,60 | 0,89% | 496.077,00 |
| 11.10.2024 | 54,49 | 55,16 | 54,49 | 55,11 | 1,14% | 254.266,00 |
| 10.10.2024 | 54,46 | 54,78 | 53,99 | 54,49 | -0,13% | 329.025,00 |
| 09.10.2024 | 54,55 | 55,35 | 54,44 | 54,56 | -0,31% | 337.826,00 |
| 08.10.2024 | 55,06 | 55,45 | 54,72 | 54,73 | 0,22% | 247.330,00 |
| 07.10.2024 | 55,77 | 55,77 | 54,49 | 54,61 | -2,08% | 192.066,00 |
| 04.10.2024 | 55,79 | 56,13 | 55,40 | 55,77 | -0,29% | 252.832,00 |
| 03.10.2024 | 56,42 | 56,47 | 55,89 | 55,93 | -0,85% | 329.417,00 |
| 02.10.2024 | 56,76 | 56,99 | 56,28 | 56,41 | -1,45% | 237.721,00 |
| 01.10.2024 | 57,22 | 57,25 | 56,71 | 57,24 | 0,07% | 209.036,00 |
| 30.09.2024 | 56,98 | 57,43 | 56,82 | 57,20 | -0,12% | 259.456,00 |
| 27.09.2024 | 57,11 | 57,48 | 56,94 | 57,27 | 0,83% | 218.859,00 |
| 26.09.2024 | 57,12 | 57,40 | 56,71 | 56,80 | -0,23% | 166.854,00 |
| 25.09.2024 | 56,90 | 57,18 | 56,54 | 56,93 | 0,12% | 418.570,00 |
| 24.09.2024 | 57,05 | 57,48 | 56,53 | 56,86 | -0,30% | 253.308,00 |
| 23.09.2024 | 56,79 | 57,09 | 56,41 | 57,03 | 0,99% | 304.816,00 |
| 20.09.2024 | 56,84 | 57,23 | 56,32 | 56,47 | -0,70% | 1.010.656,00 |
| 19.09.2024 | 56,79 | 57,12 | 56,15 | 56,87 | 0,55% | 453.179,00 |
| 18.09.2024 | 56,60 | 57,03 | 56,26 | 56,56 | -0,19% | 376.042,00 |
| 17.09.2024 | 56,71 | 57,14 | 56,36 | 56,67 | 0,27% | 265.567,00 |
| 16.09.2024 | 56,25 | 56,66 | 55,90 | 56,52 | 1,04% | 340.309,00 |
| 13.09.2024 | 55,34 | 55,96 | 55,01 | 55,94 | 0,87% | 338.710,00 |
| 12.09.2024 | 55,04 | 55,77 | 54,81 | 55,46 | 1,67% | 353.869,00 |
| 11.09.2024 | 54,81 | 54,90 | 54,03 | 54,55 | -1,16% | 204.858,00 |
| 10.09.2024 | 54,64 | 55,30 | 54,61 | 55,19 | 1,14% | 236.752,00 |
| 09.09.2024 | 54,25 | 54,65 | 54,01 | 54,57 | 0,56% | 187.089,00 |
| 06.09.2024 | 54,69 | 54,96 | 54,13 | 54,26 | -0,68% | 161.269,00 |
| 05.09.2024 | 54,71 | 54,88 | 54,46 | 54,63 | 0,61% | 226.685,00 |
| 04.09.2024 | 54,22 | 54,53 | 54,06 | 54,30 | 0,50% | 199.386,00 |
| 03.09.2024 | 54,06 | 54,62 | 53,94 | 54,03 | -0,66% | 179.948,00 |
| 30.08.2024 | 53,71 | 54,41 | 53,71 | 54,39 | 1,38% | 240.943,00 |
| 29.08.2024 | 53,99 | 53,99 | 53,44 | 53,65 | -0,19% | 236.993,00 |
| 28.08.2024 | 53,73 | 54,33 | 53,63 | 53,75 | 0,19% | 170.073,00 |
| 27.08.2024 | 54,13 | 54,13 | 53,51 | 53,65 | -0,92% | 188.624,00 |
| 26.08.2024 | 54,38 | 54,55 | 53,98 | 54,15 | 0,20% | 123.567,00 |
| 23.08.2024 | 53,36 | 54,18 | 53,27 | 54,04 | 1,35% | 227.450,00 |
| 22.08.2024 | 53,32 | 53,53 | 53,06 | 53,32 | 0,00% | 190.039,00 |
| 21.08.2024 | 53,44 | 53,51 | 53,22 | 53,32 | 0,17% | 184.538,00 |
| 20.08.2024 | 53,35 | 53,45 | 52,97 | 53,23 | -0,39% | 234.962,00 |
| 19.08.2024 | 53,15 | 53,53 | 53,15 | 53,44 | 0,45% | 156.414,00 |
| 16.08.2024 | 52,97 | 53,35 | 52,87 | 53,20 | 0,43% | 190.147,00 |
| 15.08.2024 | 53,14 | 53,20 | 52,50 | 52,97 | 0,70% | 135.741,00 |
| 14.08.2024 | 52,40 | 52,78 | 52,16 | 52,60 | 0,69% | 350.965,00 |
| 13.08.2024 | 52,12 | 52,34 | 51,74 | 52,24 | 0,83% | 300.257,00 |
| 12.08.2024 | 52,08 | 52,08 | 51,23 | 51,81 | -0,69% | 326.072,00 |
| 09.08.2024 | 52,09 | 52,41 | 51,40 | 52,17 | -0,10% | 315.108,00 |
| 08.08.2024 | 51,92 | 52,27 | 51,51 | 52,22 | 0,93% | 257.679,00 |
| 07.08.2024 | 52,40 | 52,40 | 51,25 | 51,74 | -0,33% | 323.192,00 |
| 06.08.2024 | 51,22 | 52,21 | 51,16 | 51,91 | 0,85% | 270.126,00 |
| 05.08.2024 | 53,50 | 53,50 | 51,23 | 51,47 | -4,53% | 324.211,00 |
| 02.08.2024 | 53,42 | 53,99 | 53,00 | 53,91 | 0,89% | 332.444,00 |