40,755$
-4,93%
Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 40,65 | 41,21 | 40,11 | 40,76 | -4,93% | 73.397,00 |
| 02.04.2025 | 41,10 | 42,93 | 41,10 | 42,87 | 2,71% | 70.947,00 |
| 01.04.2025 | 41,64 | 42,32 | 40,99 | 41,74 | 1,31% | 46.414,00 |
| 31.03.2025 | 40,89 | 41,46 | 40,34 | 41,20 | -0,84% | 58.007,00 |
| 28.03.2025 | 42,30 | 42,76 | 41,42 | 41,55 | -2,03% | 67.706,00 |
| 27.03.2025 | 42,82 | 43,30 | 41,71 | 42,41 | -0,96% | 68.908,00 |
| 26.03.2025 | 43,36 | 43,56 | 42,78 | 42,82 | -1,61% | 58.708,00 |
| 25.03.2025 | 43,68 | 43,88 | 43,31 | 43,52 | -0,84% | 53.160,00 |
| 24.03.2025 | 43,45 | 44,06 | 43,31 | 43,89 | 2,96% | 62.028,00 |
| 21.03.2025 | 43,04 | 43,48 | 42,33 | 42,63 | -1,95% | 356.075,00 |
| 20.03.2025 | 43,49 | 43,91 | 43,00 | 43,48 | -0,66% | 56.581,00 |
| 19.03.2025 | 42,08 | 43,90 | 42,08 | 43,77 | 3,60% | 61.719,00 |
| 18.03.2025 | 41,83 | 42,56 | 41,64 | 42,25 | 0,98% | 58.715,00 |
| 17.03.2025 | 41,49 | 42,28 | 41,42 | 41,84 | 0,07% | 39.956,00 |
| 14.03.2025 | 40,57 | 41,94 | 40,26 | 41,81 | 3,67% | 96.428,00 |
| 13.03.2025 | 40,85 | 40,93 | 40,08 | 40,33 | -1,51% | 93.985,00 |
| 12.03.2025 | 41,07 | 41,31 | 40,10 | 40,95 | 0,86% | 74.291,00 |
| 11.03.2025 | 40,35 | 41,51 | 39,72 | 40,60 | 1,32% | 109.234,00 |
| 10.03.2025 | 40,33 | 40,76 | 39,48 | 40,07 | -1,84% | 155.330,00 |
| 07.03.2025 | 41,10 | 41,30 | 40,01 | 40,82 | -1,52% | 109.350,00 |
| 06.03.2025 | 41,37 | 41,90 | 40,24 | 41,45 | -0,84% | 66.252,00 |
| 05.03.2025 | 41,30 | 42,66 | 40,78 | 41,80 | 0,92% | 69.704,00 |
| 04.03.2025 | 41,73 | 42,39 | 40,83 | 41,42 | -2,45% | 98.156,00 |
| 03.03.2025 | 43,93 | 44,50 | 42,16 | 42,46 | -3,67% | 98.589,00 |
| 28.02.2025 | 43,00 | 44,09 | 42,66 | 44,08 | 2,84% | 103.459,00 |
| 27.02.2025 | 46,75 | 47,04 | 41,71 | 42,86 | -10,75% | 203.007,00 |
| 26.02.2025 | 48,13 | 48,68 | 47,70 | 48,02 | -0,31% | 43.588,00 |
| 25.02.2025 | 46,89 | 48,33 | 46,61 | 48,17 | 3,26% | 61.652,00 |
| 24.02.2025 | 47,99 | 48,00 | 46,65 | 46,65 | -2,29% | 55.897,00 |
| 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 |