33,645€
3,49%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 32,73 | 33,68 | 32,47 | 33,67 | 3,14% | - |
| 18.09.2024 | 32,34 | 32,80 | 32,10 | 32,65 | 1,29% | - |
| 17.09.2024 | 31,38 | 32,62 | 30,81 | 32,23 | 2,81% | - |
| 16.09.2024 | 30,97 | 31,46 | 30,73 | 31,35 | 0,00% | - |
| 13.09.2024 | 30,78 | 31,61 | 30,55 | 31,35 | 1,36% | - |
| 12.09.2024 | 31,01 | 31,28 | 30,38 | 30,93 | 0,88% | - |
| 11.09.2024 | 30,78 | 31,06 | 30,14 | 30,66 | 0,25% | - |
| 10.09.2024 | 31,37 | 31,37 | 30,29 | 30,59 | -3,30% | - |
| 09.09.2024 | 31,57 | 31,92 | 31,36 | 31,63 | 0,11% | - |
| 06.09.2024 | 32,68 | 33,00 | 31,30 | 31,60 | -3,75% | - |
| 05.09.2024 | 33,58 | 33,66 | 32,75 | 32,83 | -3,40% | - |
| 04.09.2024 | 34,42 | 34,71 | 33,95 | 33,98 | -0,79% | - |
| 03.09.2024 | 36,07 | 36,11 | 34,04 | 34,25 | -4,95% | - |
| 02.09.2024 | 35,92 | 36,11 | 35,43 | 36,04 | 0,83% | - |
| 30.08.2024 | 36,44 | 36,49 | 35,64 | 35,74 | -2,26% | - |
| 29.08.2024 | 35,72 | 36,57 | 35,45 | 36,57 | 3,04% | - |
| 28.08.2024 | 35,74 | 35,89 | 35,38 | 35,49 | -0,17% | - |
| 27.08.2024 | 36,04 | 36,07 | 35,43 | 35,55 | -1,24% | - |
| 26.08.2024 | 35,51 | 36,43 | 35,25 | 35,99 | 1,70% | - |
| 23.08.2024 | 34,23 | 35,49 | 33,97 | 35,39 | 2,89% | - |
| 22.08.2024 | 33,92 | 34,52 | 33,66 | 34,40 | 2,24% | - |
| 21.08.2024 | 33,74 | 34,28 | 33,50 | 33,64 | 0,24% | - |
| 20.08.2024 | 35,05 | 35,21 | 33,47 | 33,56 | -5,18% | - |
| 19.08.2024 | 34,88 | 35,69 | 34,61 | 35,40 | 0,35% | - |
| 16.08.2024 | 36,16 | 36,19 | 35,15 | 35,27 | -2,22% | - |
| 15.08.2024 | 34,96 | 36,19 | 34,70 | 36,07 | 3,07% | - |
| 14.08.2024 | 35,25 | 35,26 | 34,87 | 35,00 | -0,37% | - |
| 13.08.2024 | 35,67 | 35,78 | 34,84 | 35,13 | -1,20% | - |
| 12.08.2024 | 34,81 | 35,57 | 34,56 | 35,55 | 2,16% | - |
| 09.08.2024 | 34,92 | 35,05 | 34,43 | 34,80 | -0,95% | - |
| 08.08.2024 | 33,82 | 35,15 | 33,56 | 35,14 | 3,02% | - |
| 07.08.2024 | 33,47 | 34,99 | 33,21 | 34,11 | -0,04% | - |
| 06.08.2024 | 33,50 | 34,38 | 33,25 | 34,12 | 1,88% | - |
| 05.08.2024 | 35,12 | 35,17 | 32,88 | 33,49 | -3,94% | - |
| 02.08.2024 | 38,39 | 38,44 | 34,76 | 34,87 | -9,11% | - |
| 01.08.2024 | 39,95 | 40,60 | 38,07 | 38,36 | -4,68% | - |
| 31.07.2024 | 37,83 | 40,52 | 37,55 | 40,25 | 6,15% | - |
| 30.07.2024 | 37,13 | 37,98 | 36,85 | 37,92 | 3,02% | - |
| 29.07.2024 | 36,57 | 38,31 | 36,39 | 36,81 | 0,40% | - |
| 26.07.2024 | 36,39 | 36,85 | 35,91 | 36,66 | 2,30% | - |
| 25.07.2024 | 35,15 | 35,91 | 34,82 | 35,84 | 1,31% | - |
| 24.07.2024 | 35,93 | 36,18 | 35,29 | 35,37 | -1,24% | - |
| 23.07.2024 | 37,07 | 37,23 | 35,64 | 35,82 | -3,84% | - |
| 22.07.2024 | 38,01 | 38,04 | 37,19 | 37,25 | -2,23% | - |
| 19.07.2024 | 38,23 | 38,64 | 37,69 | 38,10 | -0,35% | 58,00 |
| 18.07.2024 | 38,18 | 38,64 | 37,90 | 38,23 | 0,53% | 300,00 |
| 17.07.2024 | 37,90 | 39,00 | 37,62 | 38,03 | 0,13% | - |
| 16.07.2024 | 37,31 | 37,98 | 36,87 | 37,98 | 2,07% | - |
| 15.07.2024 | 36,27 | 37,43 | 35,99 | 37,21 | 3,13% | - |
| 12.07.2024 | 36,19 | 36,55 | 35,92 | 36,08 | -0,03% | - |
| 11.07.2024 | 35,47 | 36,26 | 35,11 | 36,09 | 2,01% | - |
| 10.07.2024 | 35,26 | 35,71 | 35,00 | 35,38 | -1,15% | - |
| 09.07.2024 | 35,87 | 36,24 | 35,44 | 35,79 | 0,68% | - |
| 08.07.2024 | 35,09 | 35,56 | 34,85 | 35,55 | 1,33% | - |
| 05.07.2024 | 35,49 | 36,04 | 35,05 | 35,09 | -1,46% | - |
| 04.07.2024 | 35,55 | 35,61 | 35,18 | 35,61 | -0,07% | - |
| 03.07.2024 | 35,48 | 36,01 | 35,22 | 35,63 | 1,02% | - |
| 02.07.2024 | 35,13 | 35,87 | 34,87 | 35,27 | 0,14% | - |
| 01.07.2024 | 34,64 | 35,40 | 34,36 | 35,22 | 0,41% | - |
| 28.06.2024 | 35,30 | 35,81 | 34,99 | 35,08 | -0,45% | - |
| 27.06.2024 | 35,64 | 36,30 | 35,08 | 35,24 | -1,76% | - |
| 26.06.2024 | 35,96 | 36,14 | 35,54 | 35,87 | 0,43% | - |
| 25.06.2024 | 35,78 | 35,91 | 35,41 | 35,71 | 0,03% | - |
| 24.06.2024 | 34,37 | 35,71 | 34,11 | 35,70 | 2,72% | - |
| 21.06.2024 | 34,76 | 35,09 | 34,50 | 34,76 | -0,34% | - |
| 20.06.2024 | 34,47 | 35,22 | 34,22 | 34,88 | 1,22% | - |
| 19.06.2024 | 34,71 | 34,75 | 34,21 | 34,46 | -0,73% | - |
| 18.06.2024 | 34,72 | 34,97 | 34,41 | 34,71 | -0,20% | - |
| 17.06.2024 | 34,56 | 34,87 | 34,12 | 34,78 | 1,22% | - |
| 14.06.2024 | 34,81 | 35,16 | 34,35 | 34,36 | -1,21% | - |
| 13.06.2024 | 35,20 | 35,35 | 34,28 | 34,78 | -1,79% | - |
| 12.06.2024 | 35,68 | 36,14 | 35,34 | 35,42 | -0,60% | - |
| 11.06.2024 | 35,38 | 35,64 | 35,03 | 35,63 | 0,24% | - |
| 10.06.2024 | 35,01 | 35,76 | 34,74 | 35,55 | 1,67% | - |
| 07.06.2024 | 34,69 | 35,02 | 34,43 | 34,96 | 0,82% | - |
| 06.06.2024 | 34,96 | 35,01 | 34,49 | 34,68 | -0,43% | - |
| 05.06.2024 | 34,72 | 34,94 | 34,45 | 34,83 | 0,26% | - |
| 04.06.2024 | 35,60 | 35,69 | 34,65 | 34,74 | -2,88% | - |
| 03.06.2024 | 37,64 | 37,71 | 35,63 | 35,77 | -4,49% | - |
| 31.05.2024 | 36,31 | 37,50 | 36,13 | 37,45 | 1,57% | - |
| 30.05.2024 | 36,77 | 37,33 | 36,48 | 36,87 | 1,08% | - |
| 29.05.2024 | 37,17 | 37,29 | 36,38 | 36,47 | -1,26% | - |
| 28.05.2024 | 36,56 | 37,19 | 36,29 | 36,94 | 0,94% | - |
| 27.05.2024 | 36,51 | 36,62 | 36,04 | 36,59 | 0,16% | - |
| 24.05.2024 | 36,57 | 37,00 | 36,29 | 36,53 | 0,14% | - |
| 23.05.2024 | 36,82 | 37,32 | 36,30 | 36,48 | -0,96% | - |
| 22.05.2024 | 37,63 | 37,88 | 36,76 | 36,84 | -2,87% | 30,00 |
| 21.05.2024 | 37,41 | 38,21 | 37,12 | 37,93 | 2,02% | - |
| 20.05.2024 | 36,82 | 37,45 | 36,54 | 37,18 | 1,07% | - |
| 17.05.2024 | 36,64 | 36,94 | 36,38 | 36,78 | 0,42% | - |
| 16.05.2024 | 36,98 | 37,16 | 36,58 | 36,63 | -0,19% | - |
| 15.05.2024 | 37,18 | 37,19 | 36,16 | 36,70 | -0,53% | - |
| 14.05.2024 | 36,74 | 36,99 | 36,35 | 36,89 | 0,57% | - |
| 13.05.2024 | 36,84 | 37,04 | 36,46 | 36,68 | -1,07% | - |
| 10.05.2024 | 38,00 | 38,08 | 36,84 | 37,08 | -0,79% | - |
| 09.05.2024 | 37,63 | 38,01 | 37,34 | 37,37 | -1,03% | - |
| 08.05.2024 | 37,81 | 38,03 | 37,44 | 37,76 | -1,04% | - |
| 07.05.2024 | 37,72 | 38,37 | 37,46 | 38,16 | 1,11% | - |
| 06.05.2024 | 37,49 | 38,06 | 37,20 | 37,74 | 1,41% | - |
| 03.05.2024 | 37,28 | 37,40 | 36,50 | 37,21 | -0,35% | - |