37,970€
0,24%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 38,03 | 38,45 | 37,57 | 37,92 | 0,11% | - |
| 20.12.2024 | 38,17 | 38,47 | 37,69 | 37,88 | -0,89% | - |
| 19.12.2024 | 37,81 | 38,41 | 37,74 | 38,22 | 1,06% | - |
| 18.12.2024 | 39,10 | 39,47 | 37,70 | 37,82 | -3,25% | - |
| 17.12.2024 | 39,23 | 39,42 | 38,93 | 39,09 | -0,64% | - |
| 16.12.2024 | 39,81 | 40,27 | 39,31 | 39,34 | -1,06% | - |
| 13.12.2024 | 39,74 | 39,93 | 39,14 | 39,76 | 0,03% | - |
| 12.12.2024 | 39,73 | 40,36 | 39,64 | 39,75 | -0,53% | - |
| 11.12.2024 | 39,87 | 40,48 | 39,74 | 39,96 | 0,28% | - |
| 10.12.2024 | 39,54 | 40,25 | 39,22 | 39,85 | 0,48% | - |
| 09.12.2024 | 39,71 | 40,14 | 39,51 | 39,66 | 0,05% | - |
| 06.12.2024 | 39,97 | 40,41 | 39,39 | 39,64 | -0,68% | - |
| 05.12.2024 | 40,83 | 40,83 | 39,83 | 39,91 | -2,25% | - |
| 04.12.2024 | 40,91 | 41,44 | 40,59 | 40,83 | -0,24% | - |
| 03.12.2024 | 41,21 | 41,48 | 40,76 | 40,93 | -0,58% | - |
| 02.12.2024 | 41,64 | 41,95 | 40,85 | 41,17 | -0,82% | - |
| 29.11.2024 | 41,67 | 41,81 | 41,19 | 41,51 | -0,60% | 90,00 |
| 28.11.2024 | 41,14 | 41,78 | 41,10 | 41,76 | 1,78% | - |
| 27.11.2024 | 41,32 | 41,69 | 40,72 | 41,03 | -0,68% | - |
| 26.11.2024 | 41,87 | 41,89 | 40,99 | 41,31 | -1,29% | - |
| 25.11.2024 | 42,01 | 42,40 | 41,59 | 41,85 | -0,38% | - |
| 22.11.2024 | 41,30 | 42,25 | 40,99 | 42,01 | 1,94% | 10,00 |
| 21.11.2024 | 39,93 | 41,33 | 39,87 | 41,21 | 3,03% | - |
| 20.11.2024 | 39,62 | 40,02 | 39,06 | 40,00 | 1,39% | - |
| 19.11.2024 | 39,30 | 39,53 | 38,86 | 39,45 | 0,48% | - |
| 18.11.2024 | 39,14 | 40,26 | 38,87 | 39,26 | 0,56% | - |
| 15.11.2024 | 38,34 | 39,23 | 38,23 | 39,04 | 1,27% | - |
| 14.11.2024 | 39,10 | 39,54 | 38,35 | 38,55 | -1,36% | - |
| 13.11.2024 | 39,10 | 39,80 | 38,29 | 39,08 | -0,31% | - |
| 12.11.2024 | 38,94 | 40,15 | 37,80 | 39,20 | 0,75% | - |
| 11.11.2024 | 38,19 | 39,36 | 38,19 | 38,91 | 2,26% | - |
| 08.11.2024 | 37,45 | 38,37 | 37,23 | 38,05 | 1,63% | - |
| 07.11.2024 | 38,15 | 38,15 | 37,38 | 37,44 | -1,68% | - |
| 06.11.2024 | 37,08 | 38,53 | 36,85 | 38,08 | 6,52% | - |
| 05.11.2024 | 35,51 | 35,79 | 35,03 | 35,75 | 1,19% | - |
| 04.11.2024 | 35,35 | 35,50 | 34,97 | 35,33 | -0,67% | - |
| 01.11.2024 | 35,82 | 36,28 | 35,30 | 35,57 | -0,75% | - |
| 31.10.2024 | 36,29 | 36,60 | 35,74 | 35,84 | -2,71% | - |
| 30.10.2024 | 38,21 | 38,24 | 36,77 | 36,84 | -0,30% | 200,00 |
| 29.10.2024 | 37,36 | 37,48 | 36,73 | 36,95 | -1,07% | - |
| 28.10.2024 | 37,06 | 37,49 | 36,92 | 37,35 | 1,16% | - |
| 25.10.2024 | 37,25 | 37,49 | 36,89 | 36,92 | -0,94% | - |
| 24.10.2024 | 37,57 | 37,94 | 37,01 | 37,27 | -0,85% | - |
| 23.10.2024 | 37,43 | 37,80 | 37,35 | 37,59 | 0,00% | - |
| 22.10.2024 | 37,36 | 37,81 | 37,15 | 37,59 | 0,56% | - |
| 21.10.2024 | 37,43 | 37,74 | 36,89 | 37,38 | -0,19% | - |
| 18.10.2024 | 37,39 | 37,57 | 37,07 | 37,45 | 0,11% | - |
| 17.10.2024 | 37,79 | 38,15 | 37,28 | 37,41 | -1,19% | - |
| 16.10.2024 | 37,21 | 37,98 | 37,06 | 37,86 | 1,66% | 124,00 |
| 15.10.2024 | 37,00 | 37,49 | 36,65 | 37,24 | 1,00% | 300,00 |
| 14.10.2024 | 36,44 | 36,91 | 36,32 | 36,87 | 1,24% | - |
| 11.10.2024 | 35,65 | 36,60 | 35,18 | 36,42 | 2,19% | - |
| 10.10.2024 | 35,85 | 36,14 | 35,50 | 35,64 | -0,53% | - |
| 09.10.2024 | 35,36 | 36,24 | 35,33 | 35,83 | 1,10% | - |
| 08.10.2024 | 35,40 | 35,64 | 34,99 | 35,44 | 0,03% | - |
| 07.10.2024 | 36,01 | 36,19 | 35,09 | 35,43 | -1,50% | - |
| 04.10.2024 | 35,50 | 35,99 | 35,46 | 35,97 | 1,21% | - |
| 03.10.2024 | 35,91 | 36,03 | 35,40 | 35,54 | -1,14% | - |
| 02.10.2024 | 36,60 | 36,65 | 35,83 | 35,95 | -1,45% | - |
| 01.10.2024 | 36,62 | 36,98 | 36,23 | 36,48 | -0,57% | - |
| 30.09.2024 | 36,23 | 36,78 | 36,01 | 36,69 | 0,99% | - |
| 27.09.2024 | 35,93 | 36,44 | 35,79 | 36,33 | 1,45% | - |
| 26.09.2024 | 36,03 | 36,22 | 35,66 | 35,81 | -0,53% | - |
| 25.09.2024 | 35,62 | 36,08 | 35,45 | 36,00 | 0,64% | - |
| 24.09.2024 | 35,93 | 36,20 | 35,73 | 35,77 | -0,56% | - |
| 23.09.2024 | 35,42 | 36,03 | 35,36 | 35,97 | 1,58% | - |
| 20.09.2024 | 35,84 | 36,16 | 35,30 | 35,41 | -1,23% | - |
| 19.09.2024 | 36,21 | 36,91 | 35,69 | 35,85 | -0,64% | - |
| 18.09.2024 | 36,46 | 36,65 | 35,93 | 36,08 | -1,04% | - |
| 17.09.2024 | 36,48 | 37,04 | 36,38 | 36,46 | -0,05% | - |
| 16.09.2024 | 36,35 | 36,58 | 36,22 | 36,48 | 0,19% | - |
| 13.09.2024 | 35,46 | 36,41 | 35,39 | 36,41 | 2,71% | - |
| 12.09.2024 | 35,52 | 35,80 | 35,25 | 35,45 | 0,11% | - |
| 11.09.2024 | 35,61 | 35,79 | 35,03 | 35,41 | -1,14% | - |
| 10.09.2024 | 35,25 | 35,85 | 35,21 | 35,82 | 1,44% | - |
| 09.09.2024 | 35,51 | 36,13 | 35,09 | 35,31 | -0,25% | - |
| 06.09.2024 | 36,05 | 36,79 | 35,39 | 35,40 | -1,69% | - |
| 05.09.2024 | 35,82 | 37,01 | 35,70 | 36,01 | 0,45% | - |
| 04.09.2024 | 35,71 | 36,51 | 35,69 | 35,85 | 0,00% | - |
| 03.09.2024 | 36,32 | 36,66 | 35,81 | 35,85 | -1,38% | - |
| 02.09.2024 | 36,39 | 36,40 | 36,27 | 36,35 | 0,11% | - |
| 30.08.2024 | 36,28 | 36,49 | 35,80 | 36,31 | 0,14% | - |
| 29.08.2024 | 36,21 | 36,62 | 35,99 | 36,26 | 0,06% | - |
| 28.08.2024 | 36,29 | 36,79 | 36,10 | 36,24 | 0,36% | - |
| 27.08.2024 | 36,07 | 36,25 | 35,87 | 36,11 | -0,06% | - |
| 26.08.2024 | 35,88 | 36,45 | 35,85 | 36,13 | 0,72% | - |
| 23.08.2024 | 35,60 | 36,09 | 35,44 | 35,87 | 0,93% | - |
| 22.08.2024 | 35,30 | 35,65 | 35,28 | 35,54 | 0,88% | - |
| 21.08.2024 | 35,20 | 35,43 | 35,02 | 35,23 | 0,17% | - |
| 20.08.2024 | 35,21 | 35,30 | 34,42 | 35,17 | 0,03% | - |
| 19.08.2024 | 35,08 | 35,87 | 35,02 | 35,16 | 0,49% | - |
| 16.08.2024 | 35,26 | 35,44 | 34,79 | 34,99 | -0,43% | - |
| 15.08.2024 | 34,45 | 35,39 | 34,31 | 35,14 | 2,33% | - |
| 14.08.2024 | 34,51 | 34,63 | 34,11 | 34,34 | -0,43% | - |
| 13.08.2024 | 34,57 | 34,95 | 34,31 | 34,49 | 0,03% | - |
| 12.08.2024 | 35,05 | 35,12 | 34,21 | 34,48 | -1,63% | - |
| 09.08.2024 | 35,00 | 35,41 | 34,49 | 35,05 | 0,34% | - |
| 08.08.2024 | 34,62 | 35,21 | 34,50 | 34,93 | 0,81% | - |
| 07.08.2024 | 35,43 | 35,85 | 34,38 | 34,65 | -1,20% | - |
| 06.08.2024 | 35,13 | 35,25 | 34,55 | 35,07 | 1,21% | - |