42,680€
-0,47%
Echtzeit-Aktienkurs Northwest Natural Holding Company
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 42,98 | 43,32 | 42,57 | 43,05 | 0,40% | - |
| 21.05.2026 | 42,90 | 43,36 | 42,45 | 42,88 | -0,26% | - |
| 20.05.2026 | 43,26 | 43,76 | 42,94 | 42,99 | -0,69% | - |
| 19.05.2026 | 42,48 | 43,69 | 42,23 | 43,29 | 4,84% | 390,00 |
| 18.05.2026 | 41,35 | 41,37 | 41,28 | 41,29 | -1,39% | - |
| 15.05.2026 | 42,76 | 43,24 | 41,80 | 41,87 | -1,92% | - |
| 14.05.2026 | 42,55 | 43,35 | 42,50 | 42,69 | 1,07% | - |
| 13.05.2026 | 42,74 | 43,72 | 42,03 | 42,24 | -1,65% | - |
| 12.05.2026 | 42,94 | 42,96 | 42,93 | 42,95 | -0,19% | - |
| 11.05.2026 | 42,81 | 43,32 | 42,75 | 43,03 | -0,30% | - |
| 08.05.2026 | 42,80 | 43,62 | 41,78 | 43,16 | 2,59% | - |
| 07.05.2026 | 41,47 | 42,34 | 41,30 | 42,07 | 0,72% | - |
| 06.05.2026 | 45,02 | 45,28 | 41,74 | 41,77 | -8,40% | - |
| 05.05.2026 | 45,33 | 45,81 | 44,94 | 45,60 | 1,02% | - |
| 04.05.2026 | 45,12 | 45,54 | 44,55 | 45,14 | -0,38% | 1,00 |
| 30.04.2026 | 44,82 | 45,54 | 44,77 | 45,31 | -0,70% | 2,00 |
| 29.04.2026 | 45,71 | 45,76 | 45,50 | 45,63 | -0,44% | - |
| 28.04.2026 | 45,77 | 46,34 | 45,76 | 45,83 | 0,35% | - |
| 27.04.2026 | 45,42 | 45,91 | 45,31 | 45,67 | 0,91% | - |
| 24.04.2026 | 45,60 | 46,49 | 45,23 | 45,26 | -0,61% | 2,00 |
| 23.04.2026 | 44,31 | 45,64 | 43,78 | 45,54 | 2,73% | 1,00 |
| 22.04.2026 | 44,64 | 45,41 | 44,32 | 44,33 | -0,96% | 1,00 |
| 21.04.2026 | 45,41 | 45,67 | 44,64 | 44,76 | -2,21% | - |
| 20.04.2026 | 45,65 | 46,40 | 45,57 | 45,77 | -0,07% | 66,00 |
| 17.04.2026 | 46,40 | 46,83 | 45,11 | 45,80 | -0,84% | - |
| 16.04.2026 | 46,11 | 46,55 | 45,73 | 46,19 | 0,39% | - |
| 15.04.2026 | 46,27 | 46,66 | 45,67 | 46,01 | -0,35% | 50,00 |
| 14.04.2026 | 46,37 | 46,53 | 45,58 | 46,17 | -0,13% | - |
| 13.04.2026 | 48,30 | 48,86 | 46,16 | 46,23 | -2,65% | - |
| 10.04.2026 | 47,69 | 47,86 | 47,15 | 47,49 | -0,15% | - |
| 09.04.2026 | 47,16 | 47,78 | 46,70 | 47,56 | 0,55% | 20,00 |
| 08.04.2026 | 48,20 | 48,38 | 47,27 | 47,30 | -0,17% | - |
| 07.04.2026 | 47,30 | 47,41 | 47,10 | 47,38 | 0,23% | - |
| 02.04.2026 | 46,02 | 47,29 | 45,87 | 47,27 | 2,47% | 1,00 |
| 01.04.2026 | 46,09 | 46,27 | 45,50 | 46,13 | -0,13% | - |
| 31.03.2026 | 47,16 | 47,28 | 45,79 | 46,19 | -1,03% | - |
| 30.03.2026 | 45,94 | 46,81 | 45,94 | 46,67 | 1,74% | 80,00 |
| 27.03.2026 | 45,93 | 45,97 | 45,87 | 45,87 | 0,13% | - |
| 26.03.2026 | 45,22 | 45,98 | 45,04 | 45,81 | 1,57% | 1,00 |
| 25.03.2026 | 45,21 | 45,43 | 44,53 | 45,10 | -1,05% | - |
| 24.03.2026 | 44,98 | 45,71 | 44,56 | 45,58 | 0,93% | - |
| 23.03.2026 | 44,22 | 45,68 | 44,11 | 45,16 | 1,55% | 1,00 |
| 20.03.2026 | 45,79 | 46,26 | 44,46 | 44,47 | -2,97% | 1,00 |
| 19.03.2026 | 45,93 | 46,49 | 45,61 | 45,83 | 0,55% | 220,00 |
| 18.03.2026 | 45,68 | 45,91 | 45,00 | 45,58 | 0,24% | - |
| 17.03.2026 | 45,66 | 46,19 | 45,33 | 45,47 | -0,42% | - |
| 16.03.2026 | 46,11 | 46,20 | 44,27 | 45,66 | -0,20% | - |
| 13.03.2026 | 45,16 | 45,77 | 45,04 | 45,75 | 3,20% | - |
| 12.03.2026 | 44,23 | 44,33 | 44,23 | 44,33 | -0,36% | - |
| 11.03.2026 | 44,47 | 44,61 | 44,04 | 44,49 | -0,43% | - |
| 10.03.2026 | 45,00 | 45,30 | 44,29 | 44,68 | -0,82% | - |
| 09.03.2026 | 44,34 | 45,05 | 44,23 | 45,05 | 0,45% | - |
| 06.03.2026 | 44,92 | 45,08 | 44,16 | 44,85 | -0,18% | - |
| 05.03.2026 | 45,30 | 45,56 | 44,46 | 44,93 | -0,11% | - |
| 04.03.2026 | 44,91 | 45,01 | 44,88 | 44,98 | 0,04% | - |
| 03.03.2026 | 45,15 | 45,21 | 44,17 | 44,96 | -0,46% | 1,00 |
| 02.03.2026 | 44,59 | 45,64 | 44,33 | 45,17 | 0,98% | - |
| 27.02.2026 | 42,36 | 44,78 | 42,10 | 44,73 | 5,12% | - |
| 26.02.2026 | 42,20 | 42,64 | 42,20 | 42,55 | 0,42% | - |
| 25.02.2026 | 42,45 | 42,68 | 41,53 | 42,37 | -0,40% | - |
| 24.02.2026 | 42,60 | 42,90 | 41,96 | 42,54 | -0,23% | - |
| 23.02.2026 | 42,15 | 42,93 | 42,10 | 42,64 | 0,66% | - |
| 20.02.2026 | 42,01 | 42,43 | 41,60 | 42,36 | 1,29% | - |
| 19.02.2026 | 41,65 | 42,31 | 41,38 | 41,82 | 0,12% | 1,00 |
| 18.02.2026 | 42,42 | 42,65 | 41,70 | 41,77 | -2,25% | - |
| 17.02.2026 | 42,61 | 42,90 | 42,26 | 42,73 | 0,00% | - |
| 16.02.2026 | 42,72 | 42,87 | 42,66 | 42,73 | 0,78% | 300,00 |
| 13.02.2026 | 41,74 | 42,51 | 41,52 | 42,40 | 2,81% | - |
| 12.02.2026 | 41,28 | 41,30 | 41,22 | 41,24 | 0,22% | - |
| 11.02.2026 | 40,64 | 41,26 | 40,55 | 41,15 | 2,59% | - |
| 10.02.2026 | 40,01 | 40,25 | 39,69 | 40,11 | 0,40% | - |
| 09.02.2026 | 40,61 | 40,86 | 39,75 | 39,95 | -3,39% | - |
| 06.02.2026 | 41,15 | 41,65 | 40,86 | 41,35 | -0,14% | - |
| 05.02.2026 | 40,52 | 41,44 | 40,44 | 41,41 | 1,72% | - |
| 04.02.2026 | 40,39 | 40,82 | 40,30 | 40,71 | 1,88% | - |
| 03.02.2026 | 40,28 | 40,36 | 39,96 | 39,96 | -0,17% | - |
| 02.02.2026 | 39,05 | 40,21 | 39,04 | 40,03 | 1,99% | - |
| 30.01.2026 | 38,76 | 39,43 | 38,68 | 39,25 | 0,13% | - |
| 29.01.2026 | 38,54 | 39,50 | 38,39 | 39,20 | 0,33% | - |
| 28.01.2026 | 38,96 | 39,41 | 38,90 | 39,07 | 0,49% | - |
| 27.01.2026 | 39,16 | 39,23 | 38,79 | 38,88 | -0,89% | - |
| 26.01.2026 | 38,85 | 39,33 | 38,56 | 39,23 | 1,26% | - |
| 23.01.2026 | 39,91 | 40,15 | 38,66 | 38,74 | -2,64% | - |
| 22.01.2026 | 40,34 | 40,49 | 39,63 | 39,79 | -1,46% | - |
| 21.01.2026 | 40,15 | 40,40 | 39,82 | 40,38 | 1,69% | - |
| 20.01.2026 | 40,09 | 40,09 | 39,49 | 39,71 | -2,26% | - |
| 19.01.2026 | 40,37 | 40,68 | 40,30 | 40,63 | 0,47% | - |
| 16.01.2026 | 40,51 | 40,69 | 40,03 | 40,44 | -0,02% | 1,00 |
| 15.01.2026 | 39,91 | 40,62 | 39,56 | 40,45 | 1,45% | - |
| 14.01.2026 | 39,82 | 39,90 | 39,10 | 39,87 | 1,32% | - |
| 13.01.2026 | 39,46 | 40,05 | 39,35 | 39,35 | -0,46% | - |
| 12.01.2026 | 40,82 | 41,69 | 39,42 | 39,53 | -0,68% | 60,00 |
| 09.01.2026 | 40,34 | 40,77 | 39,72 | 39,80 | -1,29% | - |
| 08.01.2026 | 39,93 | 40,79 | 39,91 | 40,32 | 0,93% | - |
| 07.01.2026 | 39,90 | 40,08 | 39,41 | 39,95 | 0,28% | - |
| 06.01.2026 | 39,66 | 39,99 | 39,44 | 39,84 | 0,96% | - |
| 05.01.2026 | 40,05 | 40,16 | 39,05 | 39,46 | -0,05% | - |
| 02.01.2026 | 39,98 | 40,27 | 39,44 | 39,48 | -1,18% | - |
| 30.12.2025 | 39,93 | 40,01 | 39,93 | 39,95 | -0,52% | - |
| 29.12.2025 | 39,77 | 40,32 | 39,43 | 40,16 | 0,43% | - |