24,515€
2,75%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,56 | 25,09 | 24,03 | 24,48 | 2,58% | - |
| 01.04.2026 | 25,18 | 25,19 | 23,56 | 23,86 | -5,09% | 120,00 |
| 31.03.2026 | 26,03 | 26,52 | 24,77 | 25,14 | -4,30% | - |
| 30.03.2026 | 26,48 | 26,76 | 26,12 | 26,27 | -2,03% | 100,00 |
| 27.03.2026 | 26,50 | 26,97 | 26,26 | 26,82 | 2,02% | - |
| 26.03.2026 | 25,48 | 26,60 | 25,41 | 26,29 | 3,71% | 1.000,00 |
| 25.03.2026 | 24,97 | 25,63 | 24,42 | 25,35 | 0,52% | - |
| 24.03.2026 | 24,49 | 25,67 | 24,43 | 25,22 | 3,51% | - |
| 23.03.2026 | 25,27 | 26,09 | 24,18 | 24,36 | -1,81% | 1.221,00 |
| 20.03.2026 | 24,63 | 25,52 | 24,42 | 24,81 | 0,61% | 229,00 |
| 19.03.2026 | 24,10 | 25,08 | 23,79 | 24,66 | 2,37% | - |
| 18.03.2026 | 23,95 | 24,17 | 23,44 | 24,09 | 1,01% | 245,00 |
| 17.03.2026 | 23,93 | 24,16 | 23,62 | 23,85 | -0,71% | 220,00 |
| 16.03.2026 | 24,60 | 24,60 | 23,40 | 24,02 | -0,87% | - |
| 13.03.2026 | 23,86 | 24,43 | 23,42 | 24,23 | 1,19% | - |
| 12.03.2026 | 24,52 | 24,82 | 23,88 | 23,95 | -3,74% | 500,00 |
| 11.03.2026 | 23,50 | 24,90 | 23,48 | 24,88 | 4,25% | - |
| 10.03.2026 | 24,25 | 24,79 | 23,66 | 23,86 | -3,91% | - |
| 09.03.2026 | 25,60 | 25,99 | 24,34 | 24,83 | 1,04% | - |
| 06.03.2026 | 24,52 | 25,35 | 24,30 | 24,58 | -1,01% | 790,00 |
| 05.03.2026 | 24,81 | 25,08 | 24,27 | 24,83 | 2,94% | - |
| 04.03.2026 | 24,54 | 24,64 | 23,39 | 24,12 | -3,21% | - |
| 03.03.2026 | 24,25 | 25,30 | 24,05 | 24,92 | 4,97% | 510,00 |
| 02.03.2026 | 25,28 | 26,42 | 23,52 | 23,74 | 3,38% | 360,00 |
| 27.02.2026 | 22,26 | 23,04 | 22,11 | 22,96 | 2,82% | - |
| 26.02.2026 | 22,27 | 22,93 | 21,71 | 22,33 | -0,38% | 115,00 |
| 25.02.2026 | 22,78 | 23,01 | 21,99 | 22,42 | -2,50% | - |
| 24.02.2026 | 23,08 | 23,28 | 22,69 | 22,99 | -0,84% | 107,00 |
| 23.02.2026 | 23,91 | 24,00 | 22,96 | 23,19 | -2,36% | - |
| 20.02.2026 | 23,69 | 23,92 | 23,23 | 23,75 | 0,85% | - |
| 19.02.2026 | 23,25 | 24,12 | 23,09 | 23,55 | 4,88% | 1.647,00 |
| 18.02.2026 | 21,57 | 22,47 | 21,42 | 22,45 | 4,35% | - |
| 17.02.2026 | 22,11 | 22,31 | 21,18 | 21,52 | -2,43% | - |
| 16.02.2026 | 21,89 | 22,06 | 21,73 | 22,05 | 1,64% | - |
| 13.02.2026 | 21,15 | 21,84 | 21,00 | 21,70 | 3,61% | - |
| 12.02.2026 | 22,39 | 22,75 | 20,63 | 20,94 | -5,53% | 114,00 |
| 11.02.2026 | 21,55 | 22,47 | 21,40 | 22,17 | 2,59% | 315,00 |
| 10.02.2026 | 21,76 | 21,90 | 21,31 | 21,61 | -0,71% | - |
| 09.02.2026 | 21,55 | 21,78 | 21,13 | 21,76 | 0,32% | - |
| 06.02.2026 | 20,85 | 21,73 | 20,60 | 21,69 | 4,53% | 100,00 |
| 05.02.2026 | 21,42 | 21,52 | 20,38 | 20,75 | -2,08% | - |
| 04.02.2026 | 20,67 | 21,54 | 20,48 | 21,19 | 3,34% | - |
| 03.02.2026 | 20,72 | 21,09 | 20,01 | 20,51 | -0,24% | 200,00 |
| 02.02.2026 | 20,61 | 20,86 | 19,81 | 20,56 | 0,15% | 470,00 |
| 30.01.2026 | 20,93 | 21,16 | 20,34 | 20,53 | -1,49% | 1.321,00 |
| 29.01.2026 | 20,39 | 21,58 | 20,18 | 20,84 | 2,56% | 1.150,00 |
| 28.01.2026 | 20,11 | 20,61 | 19,93 | 20,32 | 2,80% | 67,00 |
| 27.01.2026 | 19,58 | 20,05 | 19,44 | 19,76 | 0,85% | - |
| 26.01.2026 | 19,83 | 20,36 | 19,25 | 19,60 | -0,92% | - |
| 23.01.2026 | 19,95 | 20,55 | 19,73 | 19,78 | 0,91% | 450,00 |
| 22.01.2026 | 20,10 | 20,32 | 19,57 | 19,60 | -1,32% | - |
| 21.01.2026 | 18,90 | 20,05 | 18,73 | 19,86 | 5,06% | - |
| 20.01.2026 | 18,89 | 19,11 | 18,69 | 18,91 | -0,05% | 300,00 |
| 19.01.2026 | 19,09 | 19,19 | 18,77 | 18,92 | -1,78% | - |
| 16.01.2026 | 19,46 | 19,61 | 19,08 | 19,26 | -0,89% | - |
| 15.01.2026 | 19,69 | 19,82 | 18,92 | 19,43 | -1,97% | 202,00 |
| 14.01.2026 | 19,24 | 20,28 | 18,95 | 19,82 | 2,99% | - |
| 13.01.2026 | 18,79 | 19,32 | 18,76 | 19,25 | 2,78% | - |
| 12.01.2026 | 18,80 | 18,86 | 18,56 | 18,73 | -0,28% | 1.360,00 |
| 09.01.2026 | 18,58 | 18,90 | 18,39 | 18,78 | 1,76% | - |
| 08.01.2026 | 17,48 | 18,46 | 17,35 | 18,45 | 2,99% | - |
| 07.01.2026 | 17,87 | 18,05 | 17,74 | 17,92 | 0,55% | - |
| 06.01.2026 | 17,97 | 18,03 | 17,67 | 17,82 | 0,17% | - |
| 05.01.2026 | 18,81 | 19,50 | 17,51 | 17,79 | -4,07% | 270,00 |
| 02.01.2026 | 18,30 | 18,55 | 18,20 | 18,55 | 0,57% | 443,00 |
| 30.12.2025 | 18,24 | 18,69 | 18,13 | 18,44 | -0,89% | - |
| 29.12.2025 | 18,19 | 18,63 | 18,06 | 18,61 | 1,14% | 340,00 |
| 23.12.2025 | 18,66 | 18,85 | 18,26 | 18,40 | -2,86% | 2.000,00 |
| 22.12.2025 | 18,47 | 19,09 | 18,34 | 18,94 | 2,49% | 3.266,00 |
| 19.12.2025 | 18,61 | 19,01 | 18,31 | 18,48 | -1,82% | - |
| 18.12.2025 | 19,25 | 19,28 | 18,79 | 18,82 | -0,05% | - |
| 17.12.2025 | 18,63 | 18,92 | 18,53 | 18,83 | 2,36% | 400,00 |
| 16.12.2025 | 19,20 | 19,21 | 18,18 | 18,40 | -3,30% | - |
| 15.12.2025 | 19,52 | 19,61 | 18,93 | 19,02 | -4,25% | - |
| 12.12.2025 | 19,90 | 20,15 | 19,73 | 19,87 | 0,21% | - |
| 11.12.2025 | 20,95 | 20,96 | 19,83 | 19,83 | -3,97% | - |
| 10.12.2025 | 20,96 | 21,14 | 20,44 | 20,65 | -1,57% | 50,00 |
| 09.12.2025 | 20,70 | 21,02 | 20,56 | 20,98 | -0,29% | - |
| 08.12.2025 | 21,33 | 21,49 | 20,90 | 21,04 | -2,73% | - |
| 05.12.2025 | 21,12 | 22,02 | 20,97 | 21,63 | 3,69% | - |
| 04.12.2025 | 20,55 | 20,89 | 20,40 | 20,86 | 2,18% | 119,00 |
| 03.12.2025 | 19,53 | 20,52 | 19,39 | 20,41 | 3,66% | 1.230,00 |
| 02.12.2025 | 19,88 | 19,99 | 19,40 | 19,69 | 0,32% | - |
| 01.12.2025 | 19,25 | 19,76 | 19,06 | 19,63 | 1,68% | 450,00 |
| 28.11.2025 | 19,24 | 19,54 | 18,98 | 19,30 | 0,40% | - |
| 27.11.2025 | 18,98 | 19,24 | 18,89 | 19,23 | 0,60% | - |
| 26.11.2025 | 18,85 | 19,17 | 18,72 | 19,11 | 1,80% | - |
| 25.11.2025 | 18,85 | 18,90 | 18,43 | 18,77 | 1,36% | - |
| 24.11.2025 | 18,65 | 18,80 | 18,13 | 18,52 | -0,01% | - |
| 21.11.2025 | 18,45 | 18,84 | 18,16 | 18,52 | -1,54% | - |
| 20.11.2025 | 19,23 | 19,55 | 18,76 | 18,81 | -1,95% | 205,00 |
| 19.11.2025 | 19,22 | 19,26 | 18,68 | 19,19 | -0,08% | 105,00 |
| 18.11.2025 | 18,88 | 19,42 | 18,69 | 19,20 | 0,39% | 12,00 |
| 17.11.2025 | 19,36 | 19,61 | 19,10 | 19,13 | 0,10% | 215,00 |
| 14.11.2025 | 19,11 | 19,32 | 18,67 | 19,11 | 0,58% | - |
| 13.11.2025 | 19,02 | 19,31 | 18,89 | 19,00 | -0,21% | - |
| 12.11.2025 | 19,45 | 19,52 | 19,00 | 19,04 | -3,14% | - |
| 11.11.2025 | 19,15 | 19,95 | 19,01 | 19,66 | 3,19% | - |
| 10.11.2025 | 18,76 | 19,06 | 18,54 | 19,05 | 5,32% | - |
| 07.11.2025 | 18,03 | 18,37 | 17,51 | 18,09 | 0,71% | - |