47,745$
-3,84%
Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 50,20 | 50,20 | 47,67 | 47,75 | -3,84% | 67.267,00 |
| 20.02.2025 | 50,66 | 50,73 | 49,19 | 49,65 | -2,13% | 49.050,00 |
| 19.02.2025 | 52,33 | 52,33 | 50,09 | 50,73 | -4,52% | 81.571,00 |
| 18.02.2025 | 52,75 | 53,46 | 52,18 | 53,13 | 1,05% | 63.310,00 |
| 14.02.2025 | 51,51 | 52,62 | 51,19 | 52,58 | 2,66% | 76.947,00 |
| 13.02.2025 | 50,98 | 51,36 | 50,23 | 51,22 | 1,25% | 87.135,00 |
| 12.02.2025 | 50,39 | 50,92 | 49,75 | 50,59 | -1,38% | 103.295,00 |
| 11.02.2025 | 51,97 | 51,97 | 50,91 | 51,30 | 0,25% | 32.133,00 |
| 10.02.2025 | 51,89 | 52,08 | 51,16 | 51,17 | -0,91% | 57.793,00 |
| 07.02.2025 | 52,72 | 52,83 | 51,32 | 51,64 | -0,90% | 76.869,00 |
| 06.02.2025 | 51,74 | 52,26 | 50,82 | 52,11 | 2,12% | 48.185,00 |
| 05.02.2025 | 50,81 | 51,31 | 50,35 | 51,03 | 1,11% | 63.535,00 |
| 04.02.2025 | 49,62 | 50,67 | 49,20 | 50,47 | 4,28% | 113.706,00 |
| 03.02.2025 | 47,48 | 49,19 | 47,48 | 48,40 | 0,08% | 79.105,00 |
| 31.01.2025 | 48,18 | 48,68 | 46,81 | 48,36 | 0,37% | 301.434,00 |
| 30.01.2025 | 48,65 | 49,20 | 48,02 | 48,18 | 0,17% | 56.412,00 |
| 29.01.2025 | 47,91 | 48,46 | 47,47 | 48,10 | 0,29% | 67.788,00 |
| 28.01.2025 | 48,43 | 49,33 | 47,25 | 47,96 | -1,40% | 62.131,00 |
| 27.01.2025 | 49,29 | 49,29 | 47,73 | 48,64 | -1,62% | 83.368,00 |
| 24.01.2025 | 49,70 | 49,70 | 48,52 | 49,44 | -0,88% | 37.537,00 |
| 23.01.2025 | 49,85 | 50,21 | 49,40 | 49,88 | 0,00% | 42.049,00 |
| 22.01.2025 | 50,62 | 51,25 | 49,49 | 49,88 | -2,04% | 51.530,00 |
| 21.01.2025 | 50,34 | 51,54 | 50,18 | 50,92 | 2,29% | 40.623,00 |
| 17.01.2025 | 49,29 | 50,36 | 48,85 | 49,78 | 1,16% | 50.061,00 |
| 16.01.2025 | 48,89 | 49,45 | 48,48 | 49,21 | 1,13% | 51.001,00 |
| 15.01.2025 | 48,46 | 48,77 | 47,68 | 48,66 | 2,68% | 48.219,00 |
| 14.01.2025 | 46,80 | 49,13 | 46,57 | 47,39 | 1,61% | 50.244,00 |
| 13.01.2025 | 44,54 | 46,71 | 44,51 | 46,64 | 3,21% | 77.124,00 |
| 10.01.2025 | 45,44 | 45,44 | 44,49 | 45,19 | -1,78% | 40.449,00 |
| 08.01.2025 | 46,23 | 47,05 | 45,22 | 46,01 | -1,61% | 46.598,00 |
| 07.01.2025 | 49,00 | 49,00 | 45,93 | 46,77 | -4,27% | 60.181,00 |
| 06.01.2025 | 47,30 | 51,47 | 47,30 | 48,85 | 3,83% | 198.493,00 |
| 03.01.2025 | 47,64 | 48,00 | 46,76 | 47,05 | -0,88% | 198.014,00 |
| 02.01.2025 | 48,57 | 48,76 | 47,13 | 47,47 | -1,64% | 38.250,00 |
| 31.12.2024 | 48,72 | 49,01 | 47,92 | 48,26 | -0,68% | 38.243,00 |
| 30.12.2024 | 48,55 | 49,16 | 47,80 | 48,59 | -0,39% | 47.329,00 |
| 27.12.2024 | 49,55 | 49,75 | 48,32 | 48,78 | -2,11% | 33.934,00 |
| 26.12.2024 | 49,81 | 49,97 | 49,44 | 49,83 | -0,66% | 24.040,00 |
| 24.12.2024 | 49,48 | 50,16 | 48,97 | 50,16 | 1,54% | 14.880,00 |
| 23.12.2024 | 49,25 | 50,02 | 48,62 | 49,40 | 0,22% | 64.110,00 |
| 20.12.2024 | 48,50 | 50,13 | 48,13 | 49,29 | 0,41% | 167.536,00 |
| 19.12.2024 | 50,09 | 50,11 | 49,00 | 49,09 | -1,36% | 54.705,00 |
| 18.12.2024 | 52,15 | 52,48 | 49,30 | 49,77 | -4,57% | 69.015,00 |
| 17.12.2024 | 52,25 | 53,58 | 51,70 | 52,15 | -1,12% | 56.222,00 |
| 16.12.2024 | 52,65 | 53,28 | 52,28 | 52,74 | -0,19% | 53.373,00 |
| 13.12.2024 | 53,33 | 54,05 | 52,34 | 52,84 | -1,42% | 32.832,00 |
| 12.12.2024 | 54,02 | 54,29 | 53,24 | 53,60 | -0,41% | 51.725,00 |
| 11.12.2024 | 54,08 | 54,75 | 53,37 | 53,82 | -0,22% | 55.790,00 |
| 10.12.2024 | 54,32 | 54,99 | 53,08 | 53,94 | -1,08% | 77.085,00 |
| 09.12.2024 | 55,75 | 56,00 | 54,17 | 54,53 | -2,05% | 41.328,00 |
| 06.12.2024 | 57,76 | 57,76 | 55,00 | 55,67 | -3,35% | 47.080,00 |
| 05.12.2024 | 56,33 | 57,66 | 56,27 | 57,60 | 2,36% | 49.194,00 |
| 04.12.2024 | 56,40 | 56,71 | 55,33 | 56,27 | 0,18% | 40.455,00 |
| 03.12.2024 | 56,53 | 56,53 | 55,49 | 56,17 | -0,70% | 21.526,00 |
| 02.12.2024 | 55,71 | 56,80 | 55,47 | 56,57 | 0,89% | 31.190,00 |
| 29.11.2024 | 56,12 | 56,90 | 55,60 | 56,07 | -0,58% | 24.886,00 |
| 27.11.2024 | 56,51 | 57,00 | 55,43 | 56,39 | 0,79% | 34.874,00 |
| 26.11.2024 | 55,99 | 56,16 | 55,16 | 55,95 | 0,11% | 52.394,00 |
| 25.11.2024 | 56,62 | 57,08 | 55,89 | 55,89 | -0,71% | 56.932,00 |
| 22.11.2024 | 55,01 | 56,37 | 55,01 | 56,29 | 3,97% | 44.338,00 |
| 20.11.2024 | 54,00 | 54,46 | 53,08 | 54,14 | -0,35% | 26.932,00 |
| 19.11.2024 | 52,84 | 54,40 | 52,48 | 54,33 | 1,74% | 33.487,00 |
| 18.11.2024 | 53,10 | 54,55 | 53,00 | 53,40 | 0,28% | 40.557,00 |
| 15.11.2024 | 53,15 | 53,51 | 52,73 | 53,25 | 0,23% | 34.197,00 |
| 14.11.2024 | 53,38 | 53,94 | 52,52 | 53,13 | -0,04% | 48.377,00 |
| 13.11.2024 | 54,81 | 54,81 | 52,88 | 53,15 | -1,50% | 34.614,00 |
| 12.11.2024 | 54,29 | 54,64 | 53,15 | 53,96 | -0,85% | 41.816,00 |
| 11.11.2024 | 53,15 | 54,59 | 52,79 | 54,42 | 3,40% | 35.915,00 |
| 08.11.2024 | 52,49 | 53,00 | 52,03 | 52,63 | 0,55% | 49.903,00 |
| 07.11.2024 | 53,64 | 53,81 | 51,48 | 52,34 | -1,71% | 88.324,00 |
| 06.11.2024 | 53,25 | 55,22 | 52,90 | 53,25 | 1,84% | 102.648,00 |
| 05.11.2024 | 47,65 | 52,56 | 47,31 | 52,29 | 10,62% | 109.600,00 |
| 04.11.2024 | 48,47 | 48,80 | 47,05 | 47,27 | -1,97% | 50.343,00 |
| 01.11.2024 | 44,88 | 48,32 | 44,35 | 48,22 | 7,35% | 70.185,00 |
| 31.10.2024 | 46,95 | 46,95 | 43,76 | 44,92 | 0,58% | 34.695,00 |
| 30.10.2024 | 44,97 | 45,94 | 44,66 | 44,66 | -0,47% | 22.982,00 |
| 29.10.2024 | 44,46 | 45,58 | 44,46 | 44,87 | 0,07% | 10.572,00 |
| 28.10.2024 | 43,63 | 44,89 | 43,63 | 44,84 | 3,08% | 48.916,00 |
| 25.10.2024 | 44,19 | 44,20 | 43,02 | 43,50 | -0,66% | 37.606,00 |
| 24.10.2024 | 43,85 | 44,20 | 43,27 | 43,79 | -0,45% | 50.539,00 |
| 23.10.2024 | 44,33 | 44,38 | 43,38 | 43,99 | -1,48% | 17.929,00 |
| 22.10.2024 | 44,57 | 44,72 | 44,06 | 44,65 | 0,11% | 12.525,00 |
| 21.10.2024 | 45,75 | 45,81 | 44,60 | 44,60 | -1,98% | 22.282,00 |
| 18.10.2024 | 46,20 | 46,24 | 45,39 | 45,50 | -1,47% | 33.495,00 |
| 17.10.2024 | 45,19 | 46,48 | 45,19 | 46,18 | 1,83% | 46.430,00 |
| 16.10.2024 | 44,73 | 45,56 | 44,73 | 45,35 | 1,68% | 28.385,00 |
| 15.10.2024 | 44,22 | 45,34 | 44,22 | 44,60 | -0,18% | 15.135,00 |
| 14.10.2024 | 44,51 | 44,82 | 44,04 | 44,68 | -0,29% | 21.122,00 |
| 11.10.2024 | 43,21 | 44,88 | 43,21 | 44,81 | 3,32% | 18.739,00 |
| 10.10.2024 | 42,92 | 43,77 | 42,77 | 43,37 | -0,23% | 25.663,00 |
| 09.10.2024 | 43,42 | 44,55 | 43,28 | 43,47 | 0,79% | 19.772,00 |
| 08.10.2024 | 43,89 | 43,89 | 42,82 | 43,13 | -1,64% | 14.903,00 |
| 07.10.2024 | 43,97 | 44,31 | 43,69 | 43,85 | -0,34% | 12.628,00 |
| 04.10.2024 | 43,80 | 44,31 | 43,42 | 44,00 | 1,88% | 25.155,00 |
| 03.10.2024 | 43,89 | 44,17 | 43,04 | 43,19 | -1,82% | 17.732,00 |
| 02.10.2024 | 44,49 | 44,90 | 43,99 | 43,99 | -1,98% | 21.844,00 |
| 01.10.2024 | 44,81 | 45,12 | 44,16 | 44,88 | -0,47% | 31.968,00 |
| 30.09.2024 | 45,27 | 45,57 | 43,91 | 45,09 | -0,84% | 50.159,00 |
| 27.09.2024 | 43,20 | 45,75 | 43,20 | 45,47 | 5,97% | 78.594,00 |
| 26.09.2024 | 43,50 | 43,58 | 42,82 | 42,91 | -0,23% | 30.349,00 |