58,510$
0,84%
Echtzeit-Aktienkurs NWPX Infrastructure Inc
Bid:
Ask:
Aktienkurse zur NWPX Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 57,68 | 58,95 | 56,98 | 58,51 | 0,84% | 64.794,00 |
| 25.11.2025 | 57,18 | 58,28 | 56,94 | 58,02 | 1,91% | 32.900,00 |
| 24.11.2025 | 56,00 | 57,50 | 55,80 | 56,93 | 5,86% | 57.581,00 |
| 20.11.2025 | 55,93 | 57,45 | 53,55 | 53,78 | -2,45% | 67.280,00 |
| 19.11.2025 | 55,82 | 56,94 | 54,86 | 55,13 | -0,47% | 71.254,00 |
| 18.11.2025 | 56,23 | 56,92 | 54,88 | 55,39 | -1,39% | 56.510,00 |
| 17.11.2025 | 57,40 | 57,50 | 55,76 | 56,17 | -2,13% | 41.459,00 |
| 13.11.2025 | 58,02 | 58,02 | 56,70 | 57,39 | -1,22% | 52.155,00 |
| 12.11.2025 | 57,24 | 58,50 | 57,24 | 58,10 | 1,22% | 67.178,00 |
| 11.11.2025 | 58,79 | 58,89 | 56,94 | 57,40 | -2,56% | 53.586,00 |
| 10.11.2025 | 59,53 | 60,57 | 58,05 | 58,91 | -0,07% | 90.559,00 |
| 07.11.2025 | 60,21 | 60,60 | 58,79 | 58,95 | -2,66% | 56.603,00 |
| 06.11.2025 | 61,36 | 62,36 | 59,92 | 60,56 | -0,26% | 74.041,00 |
| 05.11.2025 | 63,72 | 63,72 | 60,62 | 60,72 | -4,65% | 167.385,00 |
| 04.11.2025 | 63,03 | 63,82 | 61,10 | 63,68 | -0,42% | 138.250,00 |
| 03.11.2025 | 60,20 | 63,98 | 60,15 | 63,95 | 6,30% | 178.947,00 |
| 31.10.2025 | 57,41 | 60,58 | 56,88 | 60,16 | 6,86% | 135.103,00 |
| 30.10.2025 | 59,81 | 62,66 | 54,58 | 56,30 | 1,51% | 72.581,00 |
| 29.10.2025 | 55,15 | 57,46 | 54,83 | 55,46 | 0,06% | 66.229,00 |
| 28.10.2025 | 54,87 | 56,48 | 54,86 | 55,43 | 1,01% | 66.080,00 |
| 27.10.2025 | 55,27 | 56,17 | 54,81 | 54,87 | -0,18% | 49.761,00 |
| 24.10.2025 | 54,76 | 55,15 | 54,64 | 54,97 | 1,27% | 22.223,00 |
| 23.10.2025 | 53,59 | 54,58 | 53,39 | 54,28 | 1,86% | 26.505,00 |
| 22.10.2025 | 54,10 | 54,61 | 53,01 | 53,29 | -1,33% | 35.612,00 |
| 21.10.2025 | 53,06 | 54,35 | 52,76 | 54,01 | 0,97% | 25.078,00 |
| 20.10.2025 | 52,38 | 53,62 | 52,01 | 53,49 | 3,13% | 47.004,00 |
| 17.10.2025 | 51,57 | 52,43 | 50,76 | 51,87 | 0,29% | 36.995,00 |
| 16.10.2025 | 53,30 | 53,30 | 51,07 | 51,72 | -1,14% | 34.576,00 |
| 15.10.2025 | 52,27 | 52,85 | 51,78 | 52,31 | 0,89% | 38.291,00 |
| 14.10.2025 | 49,76 | 51,85 | 49,73 | 51,85 | 2,69% | 52.226,00 |
| 13.10.2025 | 49,93 | 50,64 | 49,59 | 50,49 | 2,17% | 35.597,00 |
| 10.10.2025 | 50,16 | 51,12 | 49,25 | 49,42 | -1,69% | 49.202,00 |
| 09.10.2025 | 50,85 | 51,19 | 50,21 | 50,27 | -1,57% | 34.411,00 |
| 08.10.2025 | 50,47 | 51,52 | 50,42 | 51,07 | 1,90% | 27.939,00 |
| 07.10.2025 | 50,60 | 51,18 | 49,87 | 50,12 | -0,99% | 28.147,00 |
| 06.10.2025 | 52,46 | 52,46 | 50,61 | 50,62 | -4,53% | 40.766,00 |
| 02.10.2025 | 52,84 | 53,35 | 52,01 | 53,02 | 0,00% | 47.737,00 |
| 01.10.2025 | 52,41 | 53,17 | 52,01 | 53,02 | 0,23% | 41.181,00 |
| 30.09.2025 | 51,89 | 53,06 | 51,71 | 52,90 | 1,50% | 36.779,00 |
| 29.09.2025 | 52,70 | 52,83 | 51,97 | 52,12 | -0,59% | 39.074,00 |
| 26.09.2025 | 52,04 | 52,80 | 51,86 | 52,43 | 1,14% | 42.255,00 |
| 25.09.2025 | 51,64 | 52,23 | 51,46 | 51,84 | -0,37% | 34.724,00 |
| 24.09.2025 | 53,04 | 53,80 | 51,69 | 52,04 | -1,64% | 46.055,00 |
| 23.09.2025 | 53,21 | 53,71 | 52,30 | 52,90 | -0,28% | 62.980,00 |
| 22.09.2025 | 52,88 | 53,51 | 52,24 | 53,05 | 0,59% | 62.419,00 |
| 19.09.2025 | 53,53 | 53,94 | 52,49 | 52,74 | -1,51% | 417.187,00 |
| 18.09.2025 | 52,14 | 53,55 | 51,37 | 53,55 | 3,54% | 66.601,00 |
| 17.09.2025 | 52,27 | 53,81 | 51,66 | 51,72 | -0,50% | 62.465,00 |
| 16.09.2025 | 51,95 | 52,27 | 51,14 | 51,98 | -0,52% | 74.816,00 |
| 15.09.2025 | 51,27 | 52,40 | 51,27 | 52,25 | 1,91% | 53.724,00 |
| 12.09.2025 | 52,84 | 52,84 | 51,27 | 51,27 | -3,84% | 50.655,00 |
| 11.09.2025 | 51,60 | 53,41 | 51,20 | 53,32 | 3,29% | 40.163,00 |
| 10.09.2025 | 50,58 | 51,74 | 50,58 | 51,62 | 1,98% | 41.705,00 |
| 09.09.2025 | 51,83 | 51,83 | 50,26 | 50,62 | -2,88% | 52.255,00 |
| 08.09.2025 | 52,38 | 52,76 | 51,90 | 52,12 | -0,08% | 44.771,00 |
| 05.09.2025 | 52,58 | 53,00 | 51,46 | 52,16 | -0,10% | 41.704,00 |
| 04.09.2025 | 51,32 | 52,72 | 50,52 | 52,21 | 1,58% | 47.502,00 |
| 03.09.2025 | 51,25 | 51,74 | 50,71 | 51,40 | -0,06% | 54.154,00 |
| 02.09.2025 | 52,24 | 52,70 | 51,40 | 51,43 | -2,89% | 64.929,00 |
| 29.08.2025 | 54,02 | 54,26 | 52,82 | 52,96 | -1,87% | 73.132,00 |
| 28.08.2025 | 53,45 | 54,02 | 52,65 | 53,97 | 1,12% | 54.999,00 |
| 27.08.2025 | 52,60 | 53,38 | 52,47 | 53,37 | 0,98% | 42.934,00 |
| 26.08.2025 | 52,10 | 52,96 | 51,90 | 52,85 | 1,21% | 50.265,00 |
| 25.08.2025 | 52,31 | 52,55 | 51,80 | 52,22 | -0,89% | 28.578,00 |
| 22.08.2025 | 50,89 | 53,28 | 50,56 | 52,69 | 3,59% | 73.046,00 |
| 21.08.2025 | 50,80 | 51,54 | 50,21 | 50,87 | -0,40% | 80.785,00 |
| 20.08.2025 | 51,86 | 51,86 | 50,65 | 51,07 | -1,08% | 47.175,00 |
| 19.08.2025 | 51,21 | 52,30 | 50,89 | 51,63 | 0,90% | 71.060,00 |
| 18.08.2025 | 51,42 | 52,00 | 51,05 | 51,17 | -0,72% | 39.839,00 |
| 15.08.2025 | 52,69 | 52,70 | 51,45 | 51,54 | -1,53% | 127.483,00 |
| 14.08.2025 | 52,62 | 52,62 | 51,60 | 52,34 | -1,26% | 70.906,00 |
| 13.08.2025 | 52,86 | 53,30 | 51,58 | 53,01 | 1,34% | 108.503,00 |
| 12.08.2025 | 50,02 | 52,49 | 50,00 | 52,31 | 5,61% | 82.622,00 |
| 11.08.2025 | 48,93 | 50,60 | 48,15 | 49,53 | 2,33% | 104.864,00 |
| 08.08.2025 | 45,09 | 48,57 | 44,44 | 48,40 | 13,30% | 128.018,00 |
| 07.08.2025 | 42,14 | 42,80 | 41,73 | 42,72 | 1,69% | 51.250,00 |
| 06.08.2025 | 42,19 | 42,34 | 41,57 | 42,01 | -0,12% | 31.812,00 |
| 05.08.2025 | 41,39 | 42,22 | 41,04 | 42,06 | 2,19% | 33.995,00 |
| 04.08.2025 | 40,58 | 41,34 | 40,01 | 41,16 | 1,40% | 41.215,00 |
| 01.08.2025 | 41,25 | 41,43 | 40,37 | 40,59 | -2,69% | 64.877,00 |
| 31.07.2025 | 43,14 | 43,19 | 41,27 | 41,71 | -4,11% | 69.879,00 |
| 30.07.2025 | 43,43 | 44,00 | 43,12 | 43,50 | 0,83% | 93.152,00 |
| 29.07.2025 | 42,86 | 43,19 | 42,72 | 43,14 | 1,55% | 60.609,00 |
| 28.07.2025 | 42,30 | 42,54 | 41,99 | 42,48 | 0,50% | 32.459,00 |
| 25.07.2025 | 41,61 | 42,45 | 41,55 | 42,27 | 2,42% | 40.389,00 |
| 24.07.2025 | 42,01 | 42,01 | 41,25 | 41,27 | -1,69% | 44.969,00 |
| 23.07.2025 | 41,62 | 42,10 | 41,53 | 41,98 | 2,24% | 39.496,00 |
| 22.07.2025 | 41,51 | 41,89 | 41,06 | 41,06 | 0,17% | 58.461,00 |
| 21.07.2025 | 40,96 | 41,54 | 40,68 | 40,99 | 0,54% | 78.549,00 |
| 18.07.2025 | 41,60 | 41,60 | 40,51 | 40,77 | -1,24% | 66.733,00 |
| 17.07.2025 | 41,08 | 41,60 | 40,68 | 41,28 | 0,49% | 53.326,00 |
| 16.07.2025 | 41,54 | 41,62 | 40,59 | 41,08 | -1,01% | 80.246,00 |
| 15.07.2025 | 42,35 | 42,35 | 41,37 | 41,50 | -1,91% | 68.783,00 |
| 14.07.2025 | 41,95 | 42,47 | 41,70 | 42,31 | 0,45% | 63.433,00 |
| 11.07.2025 | 42,16 | 42,98 | 41,98 | 42,12 | -1,13% | 67.697,00 |
| 10.07.2025 | 42,41 | 43,34 | 42,41 | 42,60 | 0,88% | 43.730,00 |
| 09.07.2025 | 41,92 | 42,42 | 41,68 | 42,23 | 0,72% | 66.910,00 |
| 08.07.2025 | 42,27 | 42,65 | 41,85 | 41,93 | -0,50% | 67.264,00 |
| 07.07.2025 | 42,31 | 43,58 | 42,10 | 42,14 | -1,50% | 73.341,00 |
| 03.07.2025 | 42,41 | 43,01 | 42,13 | 42,78 | 1,04% | 28.272,00 |