40,580€
0,79%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,43 | 40,94 | 40,14 | 40,58 | 0,51% | - |
| 21.11.2024 | 39,41 | 40,59 | 39,15 | 40,38 | 3,47% | - |
| 20.11.2024 | 38,76 | 39,40 | 38,49 | 39,02 | 1,00% | - |
| 19.11.2024 | 38,95 | 39,08 | 38,38 | 38,64 | -1,11% | - |
| 18.11.2024 | 38,66 | 39,47 | 38,37 | 39,07 | 2,30% | - |
| 15.11.2024 | 38,59 | 39,26 | 38,14 | 38,19 | -0,52% | - |
| 14.11.2024 | 38,47 | 39,13 | 38,18 | 38,39 | -1,04% | - |
| 13.11.2024 | 38,40 | 38,92 | 38,07 | 38,80 | 1,08% | - |
| 12.11.2024 | 38,59 | 39,22 | 38,27 | 38,38 | -1,16% | - |
| 11.11.2024 | 38,19 | 38,97 | 37,90 | 38,83 | 2,82% | - |
| 08.11.2024 | 37,56 | 37,78 | 37,09 | 37,77 | 0,35% | - |
| 07.11.2024 | 38,21 | 38,26 | 37,46 | 37,64 | -1,01% | 130,00 |
| 06.11.2024 | 34,05 | 38,43 | 33,79 | 38,02 | 13,27% | 135,00 |
| 05.11.2024 | 33,25 | 33,68 | 32,94 | 33,57 | -0,15% | - |
| 04.11.2024 | 33,17 | 33,80 | 32,94 | 33,62 | 1,71% | - |
| 01.11.2024 | 33,01 | 34,26 | 32,84 | 33,05 | -1,43% | - |
| 31.10.2024 | 33,47 | 34,16 | 33,25 | 33,53 | -0,34% | - |
| 30.10.2024 | 33,00 | 34,01 | 32,84 | 33,65 | 1,02% | - |
| 29.10.2024 | 33,33 | 34,14 | 33,06 | 33,31 | -0,97% | - |
| 28.10.2024 | 33,99 | 34,02 | 33,05 | 33,63 | -2,35% | - |
| 25.10.2024 | 34,40 | 35,09 | 34,15 | 34,44 | 0,45% | - |
| 24.10.2024 | 34,60 | 34,74 | 34,21 | 34,29 | -0,45% | - |
| 23.10.2024 | 34,89 | 35,02 | 34,31 | 34,44 | -1,37% | - |
| 22.10.2024 | 34,49 | 35,05 | 34,25 | 34,92 | 0,76% | - |
| 21.10.2024 | 34,27 | 34,87 | 34,03 | 34,66 | 0,68% | - |
| 18.10.2024 | 34,96 | 35,05 | 34,16 | 34,42 | -1,74% | - |
| 17.10.2024 | 34,75 | 35,14 | 34,63 | 35,03 | 0,23% | 281,00 |
| 16.10.2024 | 34,51 | 35,31 | 34,34 | 34,95 | -0,26% | - |
| 15.10.2024 | 35,82 | 36,23 | 34,60 | 35,04 | -3,48% | - |
| 14.10.2024 | 36,32 | 36,51 | 35,93 | 36,31 | -1,53% | - |
| 11.10.2024 | 35,82 | 36,88 | 35,56 | 36,87 | 1,89% | - |
| 10.10.2024 | 35,78 | 36,34 | 35,51 | 36,19 | 0,88% | - |
| 09.10.2024 | 35,92 | 36,08 | 35,32 | 35,87 | 0,56% | - |
| 08.10.2024 | 36,28 | 36,55 | 34,90 | 35,67 | -2,66% | - |
| 07.10.2024 | 35,87 | 37,01 | 35,60 | 36,65 | 1,54% | - |
| 04.10.2024 | 35,58 | 36,35 | 35,31 | 36,09 | 3,11% | 281,00 |
| 03.10.2024 | 33,46 | 35,04 | 33,20 | 35,00 | 5,12% | - |
| 02.10.2024 | 33,05 | 33,62 | 32,75 | 33,30 | 0,96% | - |
| 01.10.2024 | 31,82 | 33,16 | 31,35 | 32,98 | 4,37% | - |
| 30.09.2024 | 31,60 | 32,01 | 30,85 | 31,60 | 1,75% | - |
| 27.09.2024 | 30,48 | 31,40 | 30,25 | 31,06 | 0,58% | - |
| 26.09.2024 | 32,38 | 32,61 | 30,74 | 30,88 | -5,74% | - |
| 25.09.2024 | 33,34 | 33,50 | 32,51 | 32,76 | -2,54% | - |
| 24.09.2024 | 33,55 | 33,83 | 33,31 | 33,61 | 0,57% | - |
| 23.09.2024 | 33,32 | 34,02 | 33,06 | 33,42 | 0,04% | - |
| 20.09.2024 | 33,34 | 33,43 | 32,74 | 33,41 | -1,10% | - |
| 19.09.2024 | 32,73 | 33,85 | 32,47 | 33,78 | 3,46% | - |
| 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% | - |