72,390$
-0,08%
Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 73,00 | 73,00 | 72,07 | 72,39 | -0,08% | 330.190,00 |
| 07.05.2026 | 70,99 | 73,72 | 69,95 | 72,45 | 1,91% | 479.520,00 |
| 06.05.2026 | 71,62 | 71,70 | 70,16 | 71,09 | 0,14% | 475.350,00 |
| 05.05.2026 | 71,83 | 72,44 | 70,93 | 70,99 | -1,31% | 256.213,00 |
| 04.05.2026 | 71,86 | 72,88 | 71,00 | 71,93 | -0,79% | 417.529,00 |
| 01.05.2026 | 72,25 | 73,58 | 71,95 | 72,50 | 0,21% | 381.076,00 |
| 30.04.2026 | 71,12 | 72,60 | 71,12 | 72,35 | 1,42% | 428.031,00 |
| 29.04.2026 | 72,00 | 72,38 | 71,26 | 71,34 | -1,44% | 396.497,00 |
| 28.04.2026 | 73,00 | 73,10 | 71,78 | 72,38 | -0,15% | 694.205,00 |
| 27.04.2026 | 71,97 | 72,62 | 71,81 | 72,49 | 1,83% | 399.583,00 |
| 24.04.2026 | 71,30 | 71,92 | 71,00 | 71,19 | -0,64% | 231.001,00 |
| 23.04.2026 | 70,32 | 71,76 | 70,21 | 71,65 | 3,18% | 221.123,00 |
| 22.04.2026 | 71,37 | 71,37 | 68,81 | 69,44 | -1,46% | 444.287,00 |
| 21.04.2026 | 72,24 | 72,24 | 70,32 | 70,47 | -2,57% | 280.947,00 |
| 20.04.2026 | 72,74 | 73,47 | 72,04 | 72,33 | -0,21% | 269.320,00 |
| 17.04.2026 | 73,79 | 73,79 | 72,13 | 72,48 | -1,15% | 411.873,00 |
| 16.04.2026 | 72,99 | 73,74 | 72,41 | 73,32 | -0,11% | 436.314,00 |
| 15.04.2026 | 73,04 | 75,18 | 72,74 | 73,40 | 0,16% | 616.941,00 |
| 14.04.2026 | 68,78 | 73,82 | 68,27 | 73,28 | 6,31% | 766.473,00 |
| 13.04.2026 | 70,72 | 70,72 | 68,58 | 68,93 | -2,38% | 244.405,00 |
| 10.04.2026 | 70,49 | 70,88 | 70,12 | 70,61 | -0,14% | 287.906,00 |
| 09.04.2026 | 70,22 | 71,17 | 70,22 | 70,71 | 0,21% | 393.317,00 |
| 08.04.2026 | 69,54 | 70,62 | 69,45 | 70,56 | 1,20% | 556.190,00 |
| 07.04.2026 | 68,11 | 70,91 | 68,11 | 69,72 | 2,36% | 1.024.829,00 |
| 06.04.2026 | 67,42 | 68,25 | 67,42 | 68,11 | 0,77% | 686.991,00 |
| 02.04.2026 | 66,77 | 67,64 | 65,96 | 67,59 | 1,75% | 717.374,00 |
| 01.04.2026 | 66,22 | 67,14 | 65,69 | 66,43 | 0,74% | 893.409,00 |
| 31.03.2026 | 66,30 | 66,86 | 64,19 | 65,94 | 0,18% | 550.143,00 |
| 30.03.2026 | 65,77 | 66,77 | 65,52 | 65,82 | 0,94% | 566.181,00 |
| 27.03.2026 | 64,65 | 65,53 | 64,61 | 65,21 | 0,32% | 985.205,00 |
| 26.03.2026 | 65,31 | 65,78 | 64,88 | 65,00 | -0,55% | 308.394,00 |
| 25.03.2026 | 65,85 | 66,04 | 64,99 | 65,36 | 0,21% | 350.077,00 |
| 24.03.2026 | 64,40 | 66,48 | 64,40 | 65,22 | 0,56% | 285.607,00 |
| 23.03.2026 | 64,82 | 65,70 | 64,14 | 64,86 | 1,63% | 523.759,00 |
| 20.03.2026 | 66,39 | 66,88 | 63,43 | 63,82 | -4,52% | 1.542.398,00 |
| 19.03.2026 | 67,26 | 67,66 | 66,54 | 66,84 | -0,82% | 332.138,00 |
| 18.03.2026 | 67,40 | 67,42 | 66,03 | 67,39 | -0,41% | 403.127,00 |
| 17.03.2026 | 68,30 | 68,34 | 67,34 | 67,67 | -0,32% | 382.918,00 |
| 16.03.2026 | 68,35 | 68,97 | 67,68 | 67,89 | -0,76% | 591.217,00 |
| 13.03.2026 | 66,86 | 68,90 | 66,86 | 68,41 | 1,76% | 545.818,00 |
| 12.03.2026 | 66,36 | 68,27 | 66,09 | 67,23 | 0,39% | 430.378,00 |
| 11.03.2026 | 67,61 | 68,27 | 66,79 | 66,97 | -1,27% | 417.515,00 |
| 10.03.2026 | 67,97 | 69,07 | 67,55 | 67,83 | -2,12% | 510.473,00 |
| 09.03.2026 | 68,20 | 69,57 | 67,86 | 69,30 | -0,62% | 402.288,00 |
| 06.03.2026 | 70,14 | 70,14 | 68,69 | 69,73 | -0,87% | 390.295,00 |
| 05.03.2026 | 70,93 | 71,24 | 69,56 | 70,34 | -1,86% | 487.991,00 |
| 04.03.2026 | 70,76 | 72,21 | 69,75 | 71,67 | 1,23% | 453.265,00 |
| 03.03.2026 | 68,34 | 70,92 | 68,18 | 70,80 | 1,22% | 441.686,00 |
| 02.03.2026 | 69,25 | 70,34 | 69,22 | 69,95 | -0,01% | 308.912,00 |
| 27.02.2026 | 69,61 | 70,35 | 69,61 | 69,96 | 0,20% | 377.162,00 |
| 26.02.2026 | 69,43 | 70,13 | 69,15 | 69,82 | 0,22% | 329.329,00 |
| 25.02.2026 | 69,67 | 70,01 | 68,67 | 69,67 | 0,32% | 348.455,00 |
| 24.02.2026 | 69,25 | 70,69 | 68,31 | 69,45 | 0,36% | 344.109,00 |
| 23.02.2026 | 69,28 | 70,04 | 68,58 | 69,20 | 0,39% | 483.333,00 |
| 20.02.2026 | 69,01 | 69,07 | 67,94 | 68,93 | 0,55% | 516.848,00 |
| 19.02.2026 | 68,70 | 69,07 | 67,67 | 68,55 | 0,10% | 824.323,00 |
| 18.02.2026 | 69,08 | 70,38 | 68,42 | 68,48 | -1,17% | 875.415,00 |
| 17.02.2026 | 70,13 | 71,26 | 69,11 | 69,29 | -0,56% | 848.858,00 |
| 13.02.2026 | 68,84 | 69,84 | 68,84 | 69,68 | 1,31% | 530.805,00 |
| 12.02.2026 | 68,19 | 69,84 | 68,19 | 68,78 | 0,48% | 1.099.130,00 |
| 11.02.2026 | 68,38 | 69,21 | 68,04 | 68,45 | 0,16% | 625.068,00 |
| 10.02.2026 | 67,40 | 68,61 | 67,33 | 68,34 | 1,55% | 446.925,00 |
| 09.02.2026 | 68,09 | 68,09 | 66,38 | 67,30 | -1,28% | 353.565,00 |
| 06.02.2026 | 70,51 | 71,25 | 68,12 | 68,17 | -2,35% | 554.674,00 |
| 05.02.2026 | 69,46 | 70,75 | 69,20 | 69,81 | 1,35% | 853.236,00 |
| 04.02.2026 | 69,89 | 70,18 | 68,68 | 68,88 | -0,62% | 634.233,00 |
| 03.02.2026 | 67,62 | 69,39 | 67,62 | 69,31 | 2,44% | 961.449,00 |
| 02.02.2026 | 68,45 | 68,52 | 67,34 | 67,66 | -0,31% | 1.008.642,00 |
| 30.01.2026 | 67,13 | 68,25 | 66,62 | 67,87 | 0,40% | 1.428.139,00 |
| 29.01.2026 | 66,88 | 67,80 | 66,54 | 67,60 | 1,68% | 591.284,00 |
| 28.01.2026 | 67,08 | 67,63 | 66,26 | 66,49 | -1,42% | 872.821,00 |
| 27.01.2026 | 66,49 | 67,54 | 66,35 | 67,44 | 1,20% | 585.862,00 |
| 26.01.2026 | 66,66 | 67,43 | 66,17 | 66,64 | -1,54% | 708.113,00 |
| 22.01.2026 | 68,52 | 68,72 | 67,53 | 67,68 | -1,06% | 555.230,00 |
| 21.01.2026 | 67,82 | 68,81 | 67,52 | 68,41 | 0,83% | 458.999,00 |
| 20.01.2026 | 66,89 | 68,33 | 66,55 | 67,85 | -1,25% | 401.861,00 |
| 16.01.2026 | 67,98 | 68,74 | 67,42 | 68,71 | 0,39% | 513.721,00 |
| 15.01.2026 | 67,72 | 69,03 | 67,60 | 68,44 | 1,30% | 279.115,00 |
| 14.01.2026 | 66,02 | 67,81 | 66,02 | 67,56 | 1,78% | 346.249,00 |
| 13.01.2026 | 66,01 | 66,99 | 65,72 | 66,38 | 0,79% | 306.612,00 |
| 12.01.2026 | 65,92 | 66,61 | 65,40 | 65,86 | -0,23% | 434.114,00 |
| 09.01.2026 | 66,08 | 67,10 | 65,27 | 66,01 | -0,35% | 414.566,00 |
| 08.01.2026 | 66,63 | 67,99 | 65,30 | 66,24 | -1,34% | 828.671,00 |
| 07.01.2026 | 65,17 | 67,28 | 64,66 | 67,14 | 3,34% | 1.004.130,00 |
| 06.01.2026 | 64,07 | 65,02 | 64,03 | 64,97 | 0,49% | 258.183,00 |
| 05.01.2026 | 64,65 | 64,72 | 63,55 | 64,65 | -0,15% | 283.691,00 |
| 02.01.2026 | 64,56 | 65,08 | 63,82 | 64,75 | 0,33% | 364.191,00 |
| 31.12.2025 | 64,94 | 64,97 | 64,47 | 64,54 | -0,23% | 422.974,00 |
| 30.12.2025 | 64,99 | 65,00 | 64,51 | 64,69 | -0,26% | 263.174,00 |
| 29.12.2025 | 64,54 | 65,23 | 64,54 | 64,86 | 0,87% | 217.792,00 |
| 26.12.2025 | 64,65 | 64,89 | 64,09 | 64,30 | -0,45% | 139.750,00 |
| 24.12.2025 | 64,45 | 64,75 | 64,23 | 64,59 | 0,17% | 155.415,00 |
| 23.12.2025 | 63,89 | 64,91 | 63,72 | 64,48 | 0,84% | 331.109,00 |
| 22.12.2025 | 62,82 | 64,21 | 62,80 | 63,94 | 1,78% | 575.509,00 |
| 19.12.2025 | 64,18 | 64,18 | 62,48 | 62,82 | -2,23% | 1.550.097,00 |
| 18.12.2025 | 65,92 | 66,17 | 64,18 | 64,25 | -2,27% | 1.046.529,00 |
| 17.12.2025 | 65,24 | 65,93 | 64,89 | 65,74 | 0,43% | 534.925,00 |
| 16.12.2025 | 66,95 | 67,30 | 65,42 | 65,46 | -1,73% | 530.544,00 |
| 15.12.2025 | 67,42 | 67,54 | 65,71 | 66,61 | -1,81% | 717.613,00 |
| 12.12.2025 | 67,92 | 68,58 | 67,83 | 67,84 | 0,00% | 827.959,00 |