34,700€
-0,23%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,92 | 35,28 | 34,63 | 34,68 | -0,29% | - |
| 05.06.2025 | 34,84 | 35,11 | 34,23 | 34,78 | -0,23% | - |
| 04.06.2025 | 35,81 | 35,83 | 34,84 | 34,86 | -2,79% | - |
| 03.06.2025 | 35,70 | 36,03 | 35,34 | 35,86 | 0,82% | - |
| 02.06.2025 | 35,85 | 35,90 | 35,30 | 35,57 | -1,39% | - |
| 30.05.2025 | 36,13 | 36,32 | 35,46 | 36,07 | 0,22% | - |
| 29.05.2025 | 36,55 | 36,81 | 35,80 | 35,99 | -0,85% | - |
| 28.05.2025 | 36,56 | 36,79 | 36,18 | 36,30 | -0,85% | 75,00 |
| 27.05.2025 | 36,18 | 36,72 | 35,94 | 36,61 | 1,10% | - |
| 26.05.2025 | 36,12 | 36,43 | 36,11 | 36,21 | 0,89% | 125,00 |
| 23.05.2025 | 35,71 | 36,10 | 35,16 | 35,89 | 0,11% | - |
| 22.05.2025 | 36,16 | 36,45 | 35,36 | 35,85 | -0,83% | - |
| 21.05.2025 | 36,71 | 37,62 | 35,89 | 36,15 | -2,24% | 150,00 |
| 20.05.2025 | 36,84 | 37,23 | 36,76 | 36,98 | 0,14% | - |
| 19.05.2025 | 36,49 | 37,07 | 35,89 | 36,93 | 0,22% | - |
| 16.05.2025 | 36,30 | 36,91 | 36,26 | 36,85 | 1,38% | - |
| 15.05.2025 | 35,45 | 36,45 | 35,34 | 36,35 | 1,93% | 150,00 |
| 14.05.2025 | 36,48 | 36,50 | 34,89 | 35,66 | -1,41% | - |
| 13.05.2025 | 37,00 | 37,53 | 36,09 | 36,17 | -2,56% | - |
| 12.05.2025 | 38,59 | 40,31 | 37,10 | 37,12 | -2,39% | 1.500,00 |
| 09.05.2025 | 38,80 | 38,85 | 37,84 | 38,03 | -1,96% | - |
| 08.05.2025 | 39,12 | 39,22 | 38,70 | 38,79 | -0,18% | - |
| 07.05.2025 | 38,58 | 39,06 | 38,29 | 38,86 | 1,28% | - |
| 06.05.2025 | 38,38 | 39,47 | 37,86 | 38,37 | -0,34% | - |
| 05.05.2025 | 37,99 | 39,08 | 37,60 | 38,50 | 0,79% | - |
| 02.05.2025 | 38,15 | 38,32 | 37,61 | 38,20 | -0,70% | - |
| 29.04.2025 | 38,46 | 38,94 | 38,20 | 38,47 | 0,47% | - |
| 28.04.2025 | 38,45 | 38,97 | 38,13 | 38,29 | -1,08% | - |
| 25.04.2025 | 38,86 | 38,89 | 38,43 | 38,71 | 0,08% | - |
| 24.04.2025 | 38,27 | 38,70 | 37,90 | 38,68 | 0,36% | - |
| 23.04.2025 | 39,03 | 39,45 | 37,99 | 38,54 | -0,28% | - |
| 22.04.2025 | 37,36 | 38,79 | 37,30 | 38,65 | 2,22% | - |
| 17.04.2025 | 37,80 | 38,10 | 36,97 | 37,81 | 0,99% | - |
| 16.04.2025 | 37,04 | 37,88 | 37,01 | 37,44 | -0,29% | - |
| 15.04.2025 | 36,96 | 37,84 | 36,64 | 37,55 | 1,60% | - |
| 14.04.2025 | 36,41 | 37,06 | 36,28 | 36,96 | 1,62% | - |
| 11.04.2025 | 36,41 | 36,66 | 35,32 | 36,37 | 0,25% | - |
| 10.04.2025 | 36,80 | 36,91 | 35,53 | 36,28 | -1,39% | - |
| 09.04.2025 | 35,78 | 37,97 | 35,27 | 36,79 | -0,03% | - |
| 08.04.2025 | 37,13 | 37,94 | 36,54 | 36,80 | 0,41% | - |
| 07.04.2025 | 36,36 | 37,50 | 35,37 | 36,65 | -2,37% | - |
| 04.04.2025 | 39,00 | 39,21 | 37,03 | 37,54 | -4,62% | - |
| 03.04.2025 | 38,53 | 39,68 | 38,36 | 39,36 | -1,01% | - |
| 02.04.2025 | 39,75 | 39,78 | 39,33 | 39,76 | -0,10% | - |
| 01.04.2025 | 39,38 | 39,94 | 39,14 | 39,80 | 0,91% | - |
| 31.03.2025 | 39,32 | 39,97 | 39,13 | 39,44 | 0,20% | - |
| 28.03.2025 | 38,60 | 39,51 | 38,48 | 39,36 | 1,94% | - |
| 27.03.2025 | 38,29 | 38,64 | 38,15 | 38,61 | 0,81% | - |
| 26.03.2025 | 37,93 | 38,39 | 37,92 | 38,30 | 0,95% | - |
| 25.03.2025 | 38,28 | 38,46 | 37,56 | 37,94 | -0,91% | - |
| 24.03.2025 | 38,34 | 38,60 | 38,22 | 38,29 | 0,37% | - |
| 21.03.2025 | 38,63 | 38,93 | 37,92 | 38,15 | -1,06% | - |
| 20.03.2025 | 38,74 | 39,10 | 38,50 | 38,56 | -0,05% | 250,00 |
| 19.03.2025 | 38,46 | 38,81 | 38,23 | 38,58 | 0,68% | - |
| 18.03.2025 | 38,31 | 38,70 | 38,00 | 38,32 | -0,16% | - |
| 17.03.2025 | 38,30 | 38,86 | 38,24 | 38,38 | -0,21% | - |
| 14.03.2025 | 38,10 | 38,50 | 37,50 | 38,46 | 1,53% | - |
| 13.03.2025 | 37,63 | 38,30 | 37,51 | 37,88 | 0,69% | - |
| 12.03.2025 | 38,08 | 38,43 | 37,34 | 37,62 | -1,16% | - |
| 11.03.2025 | 38,42 | 38,51 | 37,60 | 38,06 | -0,94% | - |
| 10.03.2025 | 38,54 | 39,07 | 38,20 | 38,42 | -0,65% | - |
| 07.03.2025 | 38,34 | 38,95 | 38,04 | 38,67 | 0,70% | - |
| 06.03.2025 | 38,56 | 38,69 | 37,90 | 38,40 | -0,57% | - |
| 05.03.2025 | 39,81 | 39,83 | 38,50 | 38,62 | -2,74% | - |
| 04.03.2025 | 40,47 | 40,81 | 39,46 | 39,71 | -1,78% | - |
| 03.03.2025 | 39,32 | 41,51 | 39,08 | 40,43 | 2,80% | 400,00 |
| 28.02.2025 | 39,58 | 39,72 | 38,76 | 39,33 | -0,63% | - |
| 27.02.2025 | 40,25 | 40,65 | 38,95 | 39,58 | -0,60% | 250,00 |
| 26.02.2025 | 39,86 | 40,04 | 39,63 | 39,82 | 0,23% | - |
| 25.02.2025 | 39,66 | 40,54 | 39,40 | 39,73 | 0,05% | - |
| 24.02.2025 | 39,61 | 40,22 | 39,54 | 39,71 | 0,28% | 20,00 |
| 21.02.2025 | 39,04 | 39,85 | 39,04 | 39,60 | 1,49% | - |
| 20.02.2025 | 39,73 | 41,00 | 38,88 | 39,02 | -1,59% | - |
| 19.02.2025 | 39,46 | 40,06 | 39,33 | 39,65 | 0,38% | 75,00 |
| 18.02.2025 | 39,96 | 40,51 | 38,93 | 39,50 | -0,50% | 20,00 |
| 17.02.2025 | 39,34 | 40,22 | 39,34 | 39,70 | 2,40% | 500,00 |
| 14.02.2025 | 39,35 | 39,75 | 38,71 | 38,77 | -1,20% | 75,00 |
| 13.02.2025 | 39,20 | 39,41 | 38,99 | 39,24 | -0,10% | - |
| 12.02.2025 | 39,40 | 39,40 | 38,90 | 39,28 | -0,33% | - |
| 11.02.2025 | 38,72 | 39,43 | 38,30 | 39,41 | 1,47% | 30,00 |
| 10.02.2025 | 38,84 | 39,34 | 38,50 | 38,84 | 0,28% | - |
| 07.02.2025 | 38,98 | 39,19 | 38,56 | 38,73 | -0,49% | - |
| 06.02.2025 | 38,96 | 39,16 | 38,77 | 38,92 | 0,31% | - |
| 05.02.2025 | 38,29 | 38,87 | 37,98 | 38,80 | 0,75% | 44,00 |
| 04.02.2025 | 38,61 | 38,62 | 37,82 | 38,51 | -0,59% | - |
| 03.02.2025 | 38,38 | 38,88 | 38,25 | 38,74 | 0,47% | - |
| 31.01.2025 | 38,58 | 39,21 | 38,33 | 38,56 | -1,10% | - |
| 30.01.2025 | 38,23 | 39,01 | 38,17 | 38,99 | 2,04% | - |
| 29.01.2025 | 38,67 | 39,43 | 38,05 | 38,21 | -1,22% | - |
| 28.01.2025 | 38,92 | 39,48 | 38,61 | 38,68 | -0,41% | - |
| 27.01.2025 | 37,81 | 39,15 | 37,49 | 38,84 | 2,26% | - |
| 24.01.2025 | 37,99 | 38,13 | 37,52 | 37,98 | -0,34% | - |
| 23.01.2025 | 38,27 | 38,71 | 37,85 | 38,11 | -0,47% | - |
| 22.01.2025 | 39,61 | 39,69 | 38,14 | 38,29 | -3,33% | - |
| 21.01.2025 | 39,05 | 39,95 | 39,01 | 39,61 | 1,72% | - |
| 20.01.2025 | 39,22 | 39,60 | 38,89 | 38,94 | -0,89% | - |
| 17.01.2025 | 39,07 | 39,45 | 38,68 | 39,29 | 0,95% | - |
| 16.01.2025 | 38,31 | 38,96 | 38,09 | 38,92 | 1,99% | - |
| 15.01.2025 | 38,15 | 38,76 | 37,95 | 38,16 | -0,16% | - |
| 14.01.2025 | 37,83 | 38,26 | 37,70 | 38,22 | 1,00% | - |