39,100$
1,77%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,30 | 39,13 | 38,24 | 39,10 | 1,77% | 168.442,00 |
| 04.11.2024 | 38,44 | 38,71 | 38,03 | 38,42 | -0,23% | 181.547,00 |
| 01.11.2024 | 39,08 | 39,17 | 38,30 | 38,51 | -0,98% | 197.783,00 |
| 31.10.2024 | 39,65 | 39,89 | 38,88 | 38,89 | -2,77% | 186.748,00 |
| 30.10.2024 | 40,19 | 40,50 | 39,95 | 40,00 | 0,00% | 161.166,00 |
| 29.10.2024 | 40,10 | 40,33 | 39,64 | 40,00 | -1,01% | 240.894,00 |
| 28.10.2024 | 40,22 | 40,53 | 40,08 | 40,41 | 1,13% | 133.465,00 |
| 25.10.2024 | 40,57 | 40,57 | 39,83 | 39,96 | -0,92% | 227.987,00 |
| 24.10.2024 | 40,83 | 41,03 | 40,03 | 40,33 | -0,57% | 192.268,00 |
| 23.10.2024 | 40,45 | 40,71 | 40,22 | 40,56 | 0,02% | 226.013,00 |
| 22.10.2024 | 40,51 | 40,90 | 40,39 | 40,55 | 0,15% | 255.001,00 |
| 21.10.2024 | 40,82 | 40,88 | 39,95 | 40,49 | -0,44% | 221.710,00 |
| 18.10.2024 | 40,53 | 40,82 | 40,44 | 40,67 | 0,30% | 138.042,00 |
| 17.10.2024 | 41,16 | 41,16 | 40,35 | 40,55 | -1,63% | 179.086,00 |
| 16.10.2024 | 40,86 | 41,25 | 40,73 | 41,22 | 1,65% | 228.785,00 |
| 15.10.2024 | 40,28 | 40,87 | 39,82 | 40,55 | 0,75% | 191.797,00 |
| 14.10.2024 | 39,89 | 40,28 | 39,62 | 40,25 | 1,03% | 145.556,00 |
| 11.10.2024 | 39,25 | 40,04 | 39,25 | 39,84 | 2,15% | 147.958,00 |
| 10.10.2024 | 39,16 | 39,77 | 38,72 | 39,00 | -0,64% | 209.936,00 |
| 09.10.2024 | 38,84 | 39,66 | 38,80 | 39,25 | 1,06% | 293.601,00 |
| 08.10.2024 | 38,88 | 39,11 | 38,80 | 38,84 | -0,10% | 168.037,00 |
| 07.10.2024 | 39,31 | 39,35 | 38,52 | 38,88 | -1,62% | 226.228,00 |
| 04.10.2024 | 39,22 | 39,54 | 38,93 | 39,52 | 1,02% | 541.147,00 |
| 03.10.2024 | 39,67 | 39,68 | 39,05 | 39,12 | -1,39% | 148.346,00 |
| 02.10.2024 | 40,15 | 40,26 | 39,56 | 39,67 | -1,81% | 159.571,00 |
| 01.10.2024 | 40,82 | 40,85 | 40,33 | 40,40 | -1,03% | 173.347,00 |
| 30.09.2024 | 40,42 | 40,94 | 40,33 | 40,82 | 0,89% | 248.948,00 |
| 27.09.2024 | 40,27 | 40,72 | 40,00 | 40,46 | 0,95% | 219.596,00 |
| 26.09.2024 | 40,14 | 40,53 | 39,87 | 40,08 | 0,12% | 206.774,00 |
| 25.09.2024 | 40,16 | 40,16 | 39,54 | 40,03 | 0,08% | 330.107,00 |
| 24.09.2024 | 40,00 | 40,38 | 39,70 | 40,00 | 0,13% | 211.016,00 |
| 23.09.2024 | 39,69 | 40,00 | 39,56 | 39,95 | 1,19% | 171.399,00 |
| 20.09.2024 | 39,83 | 39,96 | 39,41 | 39,48 | -1,32% | 771.355,00 |
| 19.09.2024 | 40,32 | 40,32 | 39,75 | 40,01 | -0,12% | 218.989,00 |
| 18.09.2024 | 40,43 | 40,70 | 40,00 | 40,06 | -1,06% | 205.901,00 |
| 17.09.2024 | 40,84 | 41,20 | 40,45 | 40,49 | -0,30% | 306.082,00 |
| 16.09.2024 | 40,50 | 40,68 | 40,33 | 40,61 | 0,69% | 293.236,00 |
| 13.09.2024 | 39,46 | 40,37 | 39,34 | 40,33 | 2,62% | 212.651,00 |
| 12.09.2024 | 39,27 | 39,52 | 38,97 | 39,30 | 0,64% | 170.864,00 |
| 11.09.2024 | 39,31 | 39,31 | 38,59 | 39,05 | -1,14% | 214.830,00 |
| 10.09.2024 | 39,09 | 39,53 | 38,99 | 39,50 | 1,44% | 144.498,00 |
| 09.09.2024 | 39,33 | 39,63 | 38,79 | 38,94 | -0,71% | 229.332,00 |
| 06.09.2024 | 40,05 | 40,31 | 39,20 | 39,22 | -2,07% | 257.665,00 |
| 05.09.2024 | 39,97 | 40,43 | 39,85 | 40,05 | 0,86% | 254.349,00 |
| 04.09.2024 | 39,61 | 40,01 | 39,53 | 39,71 | 0,23% | 157.252,00 |
| 03.09.2024 | 40,00 | 40,10 | 39,53 | 39,62 | -1,49% | 269.831,00 |
| 30.08.2024 | 40,26 | 40,46 | 39,68 | 40,22 | 0,17% | 205.452,00 |
| 29.08.2024 | 40,32 | 40,35 | 39,85 | 40,15 | -0,20% | 148.666,00 |
| 28.08.2024 | 40,34 | 40,93 | 40,01 | 40,23 | -0,52% | 430.510,00 |
| 27.08.2024 | 40,18 | 40,54 | 40,01 | 40,44 | 0,40% | 240.716,00 |
| 26.08.2024 | 40,44 | 40,80 | 40,23 | 40,28 | 0,42% | 176.358,00 |
| 23.08.2024 | 39,53 | 40,43 | 39,37 | 40,11 | 1,47% | 202.154,00 |
| 22.08.2024 | 39,35 | 39,59 | 39,29 | 39,53 | 0,48% | 157.343,00 |
| 21.08.2024 | 39,35 | 39,45 | 39,00 | 39,34 | 0,61% | 179.012,00 |
| 20.08.2024 | 38,79 | 39,28 | 38,55 | 39,10 | 0,39% | 177.146,00 |
| 19.08.2024 | 38,61 | 39,22 | 38,60 | 38,95 | 0,88% | 163.438,00 |
| 16.08.2024 | 38,72 | 39,03 | 38,35 | 38,61 | -0,08% | 225.899,00 |
| 15.08.2024 | 38,33 | 38,84 | 37,94 | 38,64 | 2,09% | 235.835,00 |
| 14.08.2024 | 37,85 | 38,08 | 37,65 | 37,85 | -0,13% | 141.233,00 |
| 13.08.2024 | 37,99 | 38,22 | 37,58 | 37,90 | 0,40% | 189.697,00 |
| 12.08.2024 | 38,11 | 38,11 | 37,41 | 37,75 | -1,33% | 199.073,00 |
| 09.08.2024 | 38,20 | 38,29 | 37,71 | 38,26 | 0,16% | 228.648,00 |
| 08.08.2024 | 38,16 | 38,38 | 37,86 | 38,20 | 0,76% | 212.733,00 |
| 07.08.2024 | 38,44 | 38,44 | 37,58 | 37,91 | -1,25% | 300.046,00 |
| 06.08.2024 | 38,28 | 38,49 | 37,79 | 38,39 | 0,79% | 286.018,00 |
| 05.08.2024 | 39,33 | 39,33 | 37,63 | 38,09 | -2,13% | 354.850,00 |
| 02.08.2024 | 38,61 | 40,15 | 38,61 | 38,92 | -3,57% | 367.378,00 |
| 01.08.2024 | 40,16 | 40,43 | 39,51 | 40,36 | 0,95% | 303.616,00 |
| 31.07.2024 | 40,30 | 40,64 | 39,97 | 39,98 | -1,87% | 267.698,00 |
| 30.07.2024 | 40,68 | 40,97 | 40,52 | 40,74 | 0,37% | 255.197,00 |
| 29.07.2024 | 40,81 | 41,02 | 40,27 | 40,59 | -0,29% | 252.816,00 |
| 26.07.2024 | 40,76 | 40,87 | 40,40 | 40,71 | 0,89% | 151.720,00 |
| 25.07.2024 | 40,06 | 41,01 | 40,06 | 40,35 | 0,80% | 233.549,00 |
| 24.07.2024 | 39,78 | 40,26 | 39,66 | 40,03 | 0,60% | 373.469,00 |
| 23.07.2024 | 39,60 | 39,98 | 39,41 | 39,79 | 0,38% | 199.934,00 |
| 22.07.2024 | 39,41 | 39,72 | 39,02 | 39,64 | 0,76% | 183.028,00 |
| 19.07.2024 | 39,76 | 39,91 | 39,00 | 39,34 | -1,26% | 227.665,00 |
| 18.07.2024 | 40,00 | 40,56 | 39,69 | 39,84 | -0,99% | 196.060,00 |
| 17.07.2024 | 39,15 | 40,50 | 39,15 | 40,24 | 3,07% | 208.348,00 |
| 16.07.2024 | 38,24 | 39,13 | 38,16 | 39,04 | 3,04% | 220.555,00 |
| 15.07.2024 | 37,97 | 38,19 | 37,71 | 37,89 | 0,03% | 215.237,00 |
| 12.07.2024 | 37,68 | 38,18 | 37,50 | 37,88 | 1,47% | 185.539,00 |
| 11.07.2024 | 36,60 | 37,43 | 36,47 | 37,33 | 3,58% | 281.824,00 |
| 10.07.2024 | 35,65 | 36,16 | 35,59 | 36,04 | 1,58% | 193.139,00 |
| 09.07.2024 | 35,28 | 35,57 | 35,11 | 35,48 | 0,65% | 251.509,00 |
| 08.07.2024 | 35,44 | 35,61 | 35,14 | 35,25 | -0,17% | 168.757,00 |
| 05.07.2024 | 35,56 | 35,76 | 35,28 | 35,31 | -0,62% | 147.688,00 |
| 03.07.2024 | 35,89 | 36,10 | 35,40 | 35,53 | -1,06% | 108.963,00 |
| 02.07.2024 | 35,90 | 36,13 | 35,75 | 35,91 | 0,50% | 162.206,00 |
| 01.07.2024 | 36,09 | 36,24 | 35,59 | 35,73 | -1,05% | 343.314,00 |
| 28.06.2024 | 35,93 | 36,12 | 35,64 | 36,11 | 1,21% | 631.783,00 |
| 27.06.2024 | 35,40 | 35,80 | 35,22 | 35,68 | 0,96% | 144.265,00 |
| 26.06.2024 | 35,00 | 35,35 | 34,90 | 35,34 | 0,31% | 319.961,00 |
| 25.06.2024 | 35,40 | 35,48 | 35,06 | 35,23 | -0,45% | 231.062,00 |
| 24.06.2024 | 35,06 | 35,47 | 35,02 | 35,39 | 1,26% | 265.240,00 |
| 21.06.2024 | 35,32 | 35,49 | 34,85 | 34,95 | -0,74% | 533.715,00 |
| 20.06.2024 | 35,10 | 35,85 | 35,10 | 35,21 | 0,54% | 298.976,00 |
| 18.06.2024 | 35,26 | 35,60 | 34,82 | 35,02 | -1,21% | 295.376,00 |
| 17.06.2024 | 35,30 | 35,84 | 35,30 | 35,45 | 0,08% | 182.755,00 |
| 14.06.2024 | 35,35 | 35,58 | 35,28 | 35,42 | -0,23% | 268.126,00 |