73,120$
-2,36%
Echtzeit-Aktienkurs NWPX Infrastructure Inc
Bid:
Ask:
Aktienkurse zur NWPX Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 73,77 | 74,23 | 70,28 | 73,12 | -2,36% | 169.742,00 |
| 11.03.2026 | 75,51 | 76,76 | 73,85 | 74,89 | -1,15% | 118.865,00 |
| 10.03.2026 | 73,97 | 77,51 | 73,02 | 75,76 | 1,54% | 136.126,00 |
| 09.03.2026 | 72,74 | 74,82 | 71,86 | 74,61 | -0,96% | 143.262,00 |
| 06.03.2026 | 76,06 | 76,91 | 73,88 | 75,33 | -4,06% | 118.497,00 |
| 05.03.2026 | 80,83 | 81,13 | 76,81 | 78,52 | -3,99% | 60.763,00 |
| 04.03.2026 | 80,59 | 82,69 | 79,80 | 81,78 | 1,01% | 76.012,00 |
| 03.03.2026 | 80,40 | 81,02 | 77,99 | 80,96 | -1,09% | 91.286,00 |
| 02.03.2026 | 77,60 | 83,12 | 75,35 | 81,85 | 5,45% | 133.161,00 |
| 27.02.2026 | 81,40 | 81,40 | 74,66 | 77,62 | -4,61% | 148.840,00 |
| 26.02.2026 | 75,57 | 82,76 | 75,00 | 81,37 | 9,91% | 165.291,00 |
| 25.02.2026 | 73,78 | 74,10 | 71,81 | 74,03 | 1,22% | 68.250,00 |
| 24.02.2026 | 72,70 | 73,55 | 72,20 | 73,14 | -2,17% | 40.441,00 |
| 20.02.2026 | 73,61 | 75,26 | 73,50 | 74,76 | 1,52% | 85.194,00 |
| 19.02.2026 | 71,90 | 73,84 | 71,80 | 73,64 | 1,31% | 86.456,00 |
| 18.02.2026 | 74,41 | 75,15 | 72,13 | 72,69 | -1,73% | 73.132,00 |
| 17.02.2026 | 74,67 | 74,80 | 72,92 | 73,97 | -0,94% | 77.594,00 |
| 13.02.2026 | 74,30 | 75,22 | 72,51 | 74,67 | 1,34% | 71.767,00 |
| 12.02.2026 | 75,50 | 77,43 | 73,59 | 73,68 | -2,18% | 100.725,00 |
| 11.02.2026 | 75,64 | 76,98 | 74,65 | 75,32 | -0,06% | 163.066,00 |
| 10.02.2026 | 75,78 | 77,14 | 74,99 | 75,36 | 0,03% | 105.684,00 |
| 09.02.2026 | 74,47 | 76,60 | 73,01 | 75,34 | 1,37% | 71.134,00 |
| 06.02.2026 | 71,38 | 74,47 | 71,38 | 74,32 | 5,09% | 130.501,00 |
| 05.02.2026 | 68,89 | 71,31 | 68,89 | 70,72 | 2,66% | 75.308,00 |
| 04.02.2026 | 70,10 | 70,75 | 68,13 | 68,89 | -0,82% | 75.505,00 |
| 03.02.2026 | 69,15 | 70,99 | 68,55 | 69,46 | 1,03% | 97.728,00 |
| 02.02.2026 | 67,43 | 69,86 | 67,43 | 68,75 | 1,93% | 80.349,00 |
| 30.01.2026 | 66,13 | 67,73 | 65,95 | 67,45 | 0,87% | 245.421,00 |
| 29.01.2026 | 65,75 | 67,95 | 65,75 | 66,87 | 0,96% | 85.620,00 |
| 28.01.2026 | 67,27 | 67,27 | 65,64 | 66,24 | -1,05% | 80.209,00 |
| 27.01.2026 | 67,31 | 67,79 | 66,57 | 66,94 | -0,15% | 53.196,00 |
| 26.01.2026 | 67,51 | 68,74 | 66,75 | 67,04 | -3,79% | 54.916,00 |
| 22.01.2026 | 69,42 | 70,61 | 68,55 | 69,68 | 0,66% | 59.600,00 |
| 21.01.2026 | 67,73 | 69,80 | 67,05 | 69,22 | 2,94% | 63.929,00 |
| 20.01.2026 | 68,01 | 68,92 | 66,99 | 67,24 | -2,71% | 65.574,00 |
| 16.01.2026 | 69,61 | 70,30 | 68,36 | 69,11 | -0,23% | 78.521,00 |
| 15.01.2026 | 68,05 | 69,43 | 67,97 | 69,27 | 2,03% | 47.272,00 |
| 14.01.2026 | 67,18 | 68,08 | 65,72 | 67,89 | 0,89% | 94.781,00 |
| 13.01.2026 | 68,30 | 69,00 | 67,10 | 67,29 | -0,78% | 73.898,00 |
| 12.01.2026 | 65,98 | 68,26 | 65,85 | 67,82 | 2,85% | 93.737,00 |
| 09.01.2026 | 64,55 | 66,60 | 64,55 | 65,94 | 3,60% | 83.326,00 |
| 08.01.2026 | 63,09 | 64,39 | 62,78 | 63,65 | 0,57% | 56.930,00 |
| 07.01.2026 | 63,86 | 64,90 | 63,00 | 63,29 | -1,23% | 43.956,00 |
| 06.01.2026 | 63,62 | 64,09 | 61,43 | 64,08 | 0,27% | 78.769,00 |
| 05.01.2026 | 62,97 | 64,87 | 62,63 | 63,91 | 1,40% | 52.816,00 |
| 02.01.2026 | 62,88 | 63,57 | 62,25 | 63,03 | 0,86% | 52.405,00 |
| 31.12.2025 | 62,80 | 63,42 | 62,23 | 62,49 | -0,49% | 44.019,00 |
| 30.12.2025 | 62,87 | 63,52 | 62,73 | 62,80 | -0,57% | 33.893,00 |
| 29.12.2025 | 64,01 | 64,01 | 62,42 | 63,16 | -1,39% | 37.986,00 |
| 26.12.2025 | 64,91 | 64,92 | 63,81 | 64,05 | -1,00% | 42.487,00 |
| 24.12.2025 | 64,50 | 65,31 | 64,25 | 64,70 | 0,15% | 25.675,00 |
| 23.12.2025 | 64,11 | 64,90 | 63,85 | 64,60 | 0,70% | 55.446,00 |
| 22.12.2025 | 64,44 | 65,66 | 63,85 | 64,15 | -0,02% | 68.079,00 |
| 19.12.2025 | 63,54 | 64,16 | 63,20 | 64,16 | 1,57% | 172.187,00 |
| 18.12.2025 | 63,90 | 64,34 | 62,86 | 63,17 | 0,11% | 70.837,00 |
| 17.12.2025 | 63,33 | 63,55 | 62,41 | 63,10 | 0,61% | 56.289,00 |
| 16.12.2025 | 63,14 | 63,88 | 62,66 | 62,72 | -0,49% | 53.193,00 |
| 15.12.2025 | 63,50 | 63,83 | 62,18 | 63,03 | -0,79% | 74.256,00 |
| 12.12.2025 | 62,76 | 63,79 | 60,62 | 63,53 | 1,11% | 91.375,00 |
| 11.12.2025 | 60,91 | 63,14 | 60,50 | 62,83 | 3,78% | 80.234,00 |
| 10.12.2025 | 59,66 | 61,32 | 59,66 | 60,54 | 1,53% | 96.656,00 |
| 09.12.2025 | 59,47 | 60,80 | 59,42 | 59,63 | -0,30% | 63.342,00 |
| 08.12.2025 | 59,89 | 60,40 | 59,46 | 59,81 | 0,18% | 53.100,00 |
| 05.12.2025 | 60,40 | 60,54 | 59,43 | 59,70 | -0,65% | 41.953,00 |
| 04.12.2025 | 59,25 | 60,70 | 58,27 | 60,09 | 1,11% | 104.444,00 |
| 03.12.2025 | 58,44 | 59,52 | 57,42 | 59,43 | 2,24% | 34.935,00 |
| 02.12.2025 | 58,13 | 58,64 | 57,77 | 58,13 | 0,45% | 28.930,00 |
| 01.12.2025 | 58,52 | 58,65 | 57,54 | 57,87 | -1,28% | 34.401,00 |
| 28.11.2025 | 58,29 | 58,71 | 57,98 | 58,62 | 0,19% | 19.772,00 |
| 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 |