35,730$
-1,05%
Echtzeit-Aktienkurs Northwest Natural Holding Company
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 35,60 | 35,76 | 35,28 | 35,50 | -0,48% | 278.021,00 |
| 12.06.2024 | 36,42 | 36,58 | 35,64 | 35,67 | -0,28% | 255.964,00 |
| 11.06.2024 | 35,69 | 35,89 | 35,65 | 35,77 | -0,61% | 191.318,00 |
| 10.06.2024 | 35,99 | 36,13 | 35,75 | 35,99 | -0,36% | 191.867,00 |
| 07.06.2024 | 36,12 | 36,53 | 35,91 | 36,12 | -1,18% | 166.564,00 |
| 06.06.2024 | 36,91 | 37,00 | 36,51 | 36,55 | -0,95% | 152.095,00 |
| 05.06.2024 | 37,50 | 37,50 | 36,89 | 36,90 | -1,23% | 161.091,00 |
| 04.06.2024 | 37,51 | 37,71 | 37,07 | 37,36 | -0,59% | 144.300,00 |
| 03.06.2024 | 37,50 | 38,04 | 37,40 | 37,58 | 0,43% | 202.978,00 |
| 31.05.2024 | 36,96 | 37,73 | 36,95 | 37,42 | 1,33% | 346.712,00 |
| 30.05.2024 | 35,94 | 37,19 | 35,82 | 36,93 | 4,38% | 328.354,00 |
| 29.05.2024 | 35,50 | 35,67 | 35,17 | 35,38 | -0,81% | 224.596,00 |
| 28.05.2024 | 36,36 | 36,45 | 35,54 | 35,67 | -1,55% | 331.716,00 |
| 24.05.2024 | 36,13 | 36,61 | 36,09 | 36,23 | -1,36% | 245.734,00 |
| 23.05.2024 | 37,98 | 37,98 | 36,68 | 36,73 | -3,29% | 188.217,00 |
| 22.05.2024 | 38,52 | 38,71 | 37,96 | 37,98 | -1,99% | 175.763,00 |
| 21.05.2024 | 38,74 | 39,08 | 38,57 | 38,75 | 0,10% | 146.050,00 |
| 20.05.2024 | 38,45 | 38,98 | 38,43 | 38,71 | 0,44% | 226.472,00 |
| 17.05.2024 | 38,57 | 38,89 | 38,25 | 38,54 | 0,13% | 229.532,00 |
| 16.05.2024 | 38,19 | 38,56 | 38,00 | 38,49 | 0,89% | 182.377,00 |
| 15.05.2024 | 38,35 | 38,54 | 38,01 | 38,15 | 0,42% | 182.672,00 |
| 14.05.2024 | 38,63 | 38,84 | 37,67 | 37,99 | -1,27% | 374.557,00 |
| 13.05.2024 | 38,76 | 39,10 | 38,27 | 38,48 | -0,41% | 191.650,00 |
| 10.05.2024 | 38,42 | 38,64 | 38,00 | 38,64 | 0,73% | 209.766,00 |
| 09.05.2024 | 38,35 | 38,61 | 38,11 | 38,36 | -0,29% | 210.673,00 |
| 08.05.2024 | 38,15 | 38,77 | 37,98 | 38,47 | 0,26% | 327.190,00 |
| 07.05.2024 | 38,04 | 38,51 | 37,90 | 38,37 | 1,35% | 243.153,00 |
| 06.05.2024 | 37,91 | 38,15 | 36,80 | 37,86 | -1,99% | 334.771,00 |
| 03.05.2024 | 39,07 | 39,19 | 38,20 | 38,63 | -0,41% | 242.297,00 |
| 02.05.2024 | 38,34 | 38,86 | 38,04 | 38,79 | 1,62% | 251.550,00 |
| 01.05.2024 | 38,38 | 38,56 | 38,08 | 38,17 | 0,05% | 350.091,00 |
| 30.04.2024 | 38,12 | 38,48 | 37,70 | 38,15 | -0,21% | 200.854,00 |
| 29.04.2024 | 38,19 | 38,49 | 38,02 | 38,23 | -0,23% | 167.983,00 |
| 26.04.2024 | 38,59 | 39,20 | 38,19 | 38,32 | -0,88% | 297.738,00 |
| 25.04.2024 | 38,44 | 38,85 | 38,31 | 38,66 | 0,21% | 202.668,00 |
| 24.04.2024 | 38,05 | 38,61 | 37,71 | 38,58 | 0,70% | 343.982,00 |
| 23.04.2024 | 38,00 | 38,45 | 37,90 | 38,31 | 0,82% | 257.256,00 |
| 22.04.2024 | 37,60 | 38,17 | 37,40 | 38,00 | 0,85% | 231.867,00 |
| 19.04.2024 | 36,52 | 37,77 | 36,52 | 37,68 | 2,98% | 327.209,00 |
| 18.04.2024 | 36,09 | 36,69 | 36,00 | 36,59 | 1,95% | 179.417,00 |
| 17.04.2024 | 35,77 | 36,11 | 35,70 | 35,89 | 1,07% | 211.505,00 |
| 16.04.2024 | 35,64 | 35,73 | 35,25 | 35,51 | -0,62% | 231.335,00 |
| 15.04.2024 | 36,26 | 36,27 | 35,49 | 35,73 | -1,11% | 249.756,00 |
| 12.04.2024 | 35,96 | 36,26 | 35,80 | 36,13 | 0,17% | 225.241,00 |
| 11.04.2024 | 36,00 | 36,32 | 35,66 | 36,07 | 1,01% | 228.019,00 |
| 10.04.2024 | 36,36 | 36,37 | 35,41 | 35,71 | -2,70% | 336.331,00 |
| 09.04.2024 | 36,79 | 37,05 | 36,68 | 36,70 | -0,22% | 156.910,00 |
| 08.04.2024 | 36,50 | 36,98 | 36,50 | 36,78 | 1,02% | 170.465,00 |
| 05.04.2024 | 36,53 | 36,65 | 36,11 | 36,41 | -0,93% | 159.297,00 |
| 04.04.2024 | 37,36 | 37,36 | 36,57 | 36,75 | -0,62% | 185.453,00 |
| 03.04.2024 | 36,76 | 37,14 | 36,42 | 36,98 | 0,46% | 214.572,00 |
| 02.04.2024 | 36,79 | 37,14 | 36,68 | 36,81 | -0,84% | 304.228,00 |
| 01.04.2024 | 37,22 | 37,37 | 36,85 | 37,12 | -0,27% | 210.437,00 |
| 28.03.2024 | 36,72 | 37,30 | 36,67 | 37,22 | 1,50% | 327.354,00 |
| 27.03.2024 | 35,83 | 36,70 | 35,75 | 36,67 | 3,01% | 494.653,00 |
| 26.03.2024 | 36,42 | 36,59 | 35,58 | 35,60 | -2,06% | 322.742,00 |
| 25.03.2024 | 36,14 | 36,46 | 36,12 | 36,35 | 1,28% | 216.489,00 |
| 22.03.2024 | 36,75 | 36,75 | 35,87 | 35,89 | -1,64% | 266.854,00 |
| 21.03.2024 | 36,54 | 36,72 | 36,12 | 36,49 | 0,08% | 278.760,00 |
| 20.03.2024 | 36,15 | 36,69 | 36,00 | 36,46 | 1,08% | 213.283,00 |
| 19.03.2024 | 36,04 | 36,40 | 35,87 | 36,07 | 0,50% | 211.230,00 |
| 18.03.2024 | 36,44 | 36,74 | 35,76 | 35,89 | -1,27% | 315.841,00 |
| 15.03.2024 | 36,25 | 36,68 | 35,90 | 36,35 | 0,53% | 760.542,00 |
| 14.03.2024 | 36,67 | 36,86 | 35,82 | 36,16 | -2,16% | 461.753,00 |
| 13.03.2024 | 37,65 | 38,23 | 36,84 | 36,96 | -2,04% | 317.675,00 |
| 12.03.2024 | 38,14 | 38,14 | 37,38 | 37,73 | -1,49% | 242.974,00 |
| 11.03.2024 | 37,70 | 38,43 | 37,70 | 38,30 | 1,59% | 217.327,00 |
| 08.03.2024 | 37,84 | 37,99 | 37,51 | 37,70 | 0,40% | 202.425,00 |
| 07.03.2024 | 37,53 | 37,76 | 37,34 | 37,55 | 0,45% | 198.739,00 |
| 06.03.2024 | 37,44 | 37,58 | 37,10 | 37,38 | 0,48% | 223.270,00 |
| 05.03.2024 | 37,69 | 37,85 | 37,10 | 37,20 | -1,27% | 293.047,00 |
| 04.03.2024 | 36,78 | 37,69 | 36,78 | 37,68 | 2,03% | 288.033,00 |
| 01.03.2024 | 36,79 | 37,20 | 36,09 | 36,93 | 0,52% | 257.339,00 |
| 29.02.2024 | 37,43 | 37,43 | 36,71 | 36,74 | -1,10% | 527.045,00 |
| 28.02.2024 | 36,40 | 37,18 | 36,37 | 37,15 | 1,59% | 444.260,00 |
| 27.02.2024 | 36,79 | 36,82 | 36,32 | 36,57 | -0,08% | 482.757,00 |
| 26.02.2024 | 35,88 | 36,65 | 35,40 | 36,60 | 2,09% | 570.296,00 |
| 23.02.2024 | 37,85 | 38,01 | 35,60 | 35,85 | -9,83% | 911.984,00 |
| 22.02.2024 | 38,51 | 39,77 | 38,09 | 39,76 | 2,29% | 3.217.273,00 |
| 21.02.2024 | 39,22 | 39,71 | 38,58 | 38,87 | -0,74% | 601.642,00 |
| 20.02.2024 | 37,15 | 39,18 | 37,00 | 39,16 | 7,32% | 798.505,00 |
| 16.02.2024 | 35,96 | 36,62 | 35,62 | 36,49 | 1,19% | 263.772,00 |
| 15.02.2024 | 35,72 | 36,20 | 35,72 | 36,06 | 1,49% | 416.538,00 |
| 14.02.2024 | 35,27 | 35,65 | 35,00 | 35,53 | 1,11% | 206.018,00 |
| 13.02.2024 | 36,05 | 36,49 | 34,99 | 35,14 | -4,04% | 286.300,00 |
| 12.02.2024 | 35,24 | 36,67 | 35,24 | 36,62 | 4,24% | 276.778,00 |
| 09.02.2024 | 35,20 | 35,52 | 34,95 | 35,13 | -0,65% | 440.588,00 |
| 08.02.2024 | 35,50 | 35,73 | 35,12 | 35,36 | -0,73% | 368.316,00 |
| 07.02.2024 | 35,75 | 35,99 | 35,54 | 35,62 | -0,36% | 198.875,00 |