40,510€
1,78%
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 | 40,49 | 40,55 | 40,49 | 40,51 | 0,19% | - |
| 21.11.2024 | 39,41 | 40,59 | 39,22 | 40,43 | 2,55% | - |
| 20.11.2024 | 38,86 | 39,44 | 38,61 | 39,43 | 1,77% | - |
| 19.11.2024 | 38,98 | 39,04 | 38,39 | 38,74 | -0,54% | - |
| 18.11.2024 | 38,83 | 39,45 | 38,63 | 38,95 | 1,26% | - |
| 15.11.2024 | 38,41 | 39,27 | 38,16 | 38,47 | -1,04% | - |
| 14.11.2024 | 38,38 | 39,12 | 38,33 | 38,87 | 1,21% | - |
| 13.11.2024 | 38,24 | 38,92 | 38,08 | 38,41 | 0,33% | - |
| 12.11.2024 | 38,53 | 39,20 | 38,18 | 38,28 | -0,82% | - |
| 11.11.2024 | 38,40 | 38,98 | 38,01 | 38,60 | 1,02% | - |
| 08.11.2024 | 37,55 | 38,21 | 37,17 | 38,21 | 1,83% | - |
| 07.11.2024 | 38,26 | 38,31 | 37,35 | 37,52 | -1,70% | - |
| 06.11.2024 | 34,03 | 38,79 | 33,99 | 38,17 | 13,35% | 900,00 |
| 05.11.2024 | 33,21 | 33,83 | 33,04 | 33,68 | 1,14% | - |
| 04.11.2024 | 33,08 | 33,79 | 33,00 | 33,30 | 0,63% | - |
| 01.11.2024 | 33,28 | 34,01 | 32,92 | 33,09 | -2,55% | - |
| 31.10.2024 | 33,62 | 34,15 | 33,05 | 33,95 | -0,37% | - |
| 30.10.2024 | 33,43 | 34,41 | 33,15 | 34,08 | 3,15% | - |
| 29.10.2024 | 33,66 | 34,26 | 33,04 | 33,04 | -1,02% | - |
| 28.10.2024 | 33,97 | 34,05 | 33,05 | 33,38 | -3,47% | - |
| 25.10.2024 | 34,41 | 35,06 | 34,33 | 34,58 | 0,42% | - |
| 24.10.2024 | 34,64 | 34,87 | 34,21 | 34,43 | -0,15% | - |
| 23.10.2024 | 34,89 | 35,44 | 34,29 | 34,48 | -1,20% | - |
| 22.10.2024 | 34,23 | 35,04 | 34,09 | 34,90 | 1,04% | - |
| 21.10.2024 | 34,30 | 35,18 | 34,30 | 34,54 | 0,82% | - |
| 18.10.2024 | 34,95 | 35,38 | 34,17 | 34,26 | -1,99% | - |
| 17.10.2024 | 34,97 | 35,53 | 34,63 | 34,96 | 0,11% | - |
| 16.10.2024 | 34,55 | 35,30 | 34,40 | 34,92 | 1,13% | - |
| 15.10.2024 | 35,70 | 35,72 | 34,53 | 34,53 | -5,06% | - |
| 14.10.2024 | 36,31 | 36,50 | 35,93 | 36,37 | -0,26% | - |
| 11.10.2024 | 35,80 | 36,92 | 35,51 | 36,46 | 1,60% | - |
| 10.10.2024 | 35,76 | 36,34 | 35,58 | 35,89 | 0,62% | - |
| 09.10.2024 | 35,86 | 36,05 | 35,34 | 35,67 | -0,67% | - |
| 08.10.2024 | 36,15 | 36,24 | 34,91 | 35,91 | -1,78% | - |
| 07.10.2024 | 36,09 | 36,82 | 36,06 | 36,56 | 1,18% | - |
| 04.10.2024 | 35,40 | 36,34 | 35,36 | 36,13 | 1,86% | - |
| 03.10.2024 | 33,38 | 35,48 | 33,14 | 35,47 | 6,31% | - |
| 02.10.2024 | 32,94 | 33,87 | 32,86 | 33,37 | 1,48% | - |
| 01.10.2024 | 31,76 | 33,14 | 31,33 | 32,88 | 3,40% | - |
| 30.09.2024 | 31,56 | 32,00 | 30,97 | 31,80 | 1,06% | - |
| 27.09.2024 | 30,44 | 31,52 | 30,43 | 31,47 | 2,19% | - |
| 26.09.2024 | 32,57 | 32,76 | 30,64 | 30,79 | -5,98% | - |
| 25.09.2024 | 33,25 | 33,61 | 32,58 | 32,75 | -2,12% | - |
| 24.09.2024 | 33,54 | 33,85 | 33,10 | 33,46 | 0,12% | - |
| 23.09.2024 | 33,41 | 34,02 | 33,09 | 33,42 | 0,04% | - |
| 20.09.2024 | 33,18 | 33,70 | 32,82 | 33,41 | 0,13% | - |
| 19.09.2024 | 33,01 | 33,85 | 32,99 | 33,36 | 2,44% | - |
| 18.09.2024 | 32,39 | 33,17 | 32,17 | 32,57 | 0,23% | - |
| 17.09.2024 | 31,37 | 32,62 | 31,27 | 32,49 | 3,75% | - |
| 16.09.2024 | 31,08 | 31,46 | 30,93 | 31,32 | 0,80% | - |
| 13.09.2024 | 30,81 | 31,59 | 30,79 | 31,07 | 0,93% | - |
| 12.09.2024 | 31,01 | 31,20 | 30,38 | 30,78 | -0,26% | - |
| 11.09.2024 | 30,61 | 31,13 | 30,15 | 30,86 | 0,23% | - |
| 10.09.2024 | 31,14 | 31,58 | 30,38 | 30,79 | -1,47% | - |
| 09.09.2024 | 31,59 | 31,92 | 31,25 | 31,25 | -0,98% | - |
| 06.09.2024 | 32,64 | 32,99 | 31,31 | 31,56 | -3,40% | - |
| 05.09.2024 | 33,17 | 33,82 | 32,55 | 32,67 | -1,45% | - |
| 04.09.2024 | 34,34 | 34,64 | 33,11 | 33,15 | -4,00% | - |
| 03.09.2024 | 36,01 | 36,07 | 34,04 | 34,53 | -4,14% | - |
| 02.09.2024 | 35,88 | 36,09 | 35,78 | 36,02 | 0,01% | 20,00 |
| 30.08.2024 | 36,46 | 36,56 | 35,64 | 36,02 | 0,10% | - |
| 29.08.2024 | 35,82 | 36,60 | 35,78 | 35,98 | 0,60% | - |
| 28.08.2024 | 35,77 | 35,80 | 35,41 | 35,77 | 0,31% | - |
| 27.08.2024 | 36,05 | 36,09 | 35,40 | 35,66 | -1,08% | - |
| 26.08.2024 | 35,52 | 36,53 | 35,51 | 36,05 | 1,79% | - |
| 23.08.2024 | 34,30 | 35,49 | 34,29 | 35,41 | 3,42% | - |
| 22.08.2024 | 33,89 | 34,51 | 33,85 | 34,24 | 1,02% | - |
| 21.08.2024 | 33,79 | 34,31 | 33,60 | 33,90 | 0,40% | - |
| 20.08.2024 | 34,92 | 35,50 | 33,54 | 33,76 | -4,00% | - |
| 19.08.2024 | 34,86 | 35,68 | 34,74 | 35,17 | 0,33% | - |
| 16.08.2024 | 36,00 | 36,03 | 35,01 | 35,05 | -2,56% | - |
| 15.08.2024 | 34,96 | 36,18 | 34,92 | 35,97 | 2,87% | - |
| 14.08.2024 | 35,28 | 35,37 | 34,88 | 34,97 | -0,61% | - |
| 13.08.2024 | 35,71 | 35,93 | 34,85 | 35,18 | -1,47% | - |
| 12.08.2024 | 34,82 | 35,78 | 34,78 | 35,71 | 2,76% | - |
| 09.08.2024 | 34,93 | 35,17 | 34,44 | 34,75 | -0,52% | - |
| 08.08.2024 | 33,78 | 35,17 | 33,59 | 34,93 | 4,07% | - |
| 07.08.2024 | 33,64 | 34,96 | 33,48 | 33,56 | 0,71% | - |
| 06.08.2024 | 33,81 | 34,35 | 33,19 | 33,33 | -0,28% | - |
| 05.08.2024 | 34,22 | 35,12 | 32,88 | 33,42 | -5,51% | - |
| 02.08.2024 | 38,19 | 38,20 | 34,78 | 35,37 | -7,90% | - |
| 01.08.2024 | 40,02 | 41,47 | 38,08 | 38,41 | -3,71% | - |
| 31.07.2024 | 37,92 | 40,51 | 37,76 | 39,89 | 6,15% | - |
| 30.07.2024 | 37,07 | 37,98 | 37,00 | 37,58 | 1,10% | - |
| 29.07.2024 | 37,40 | 38,36 | 36,63 | 37,17 | 0,49% | - |
| 26.07.2024 | 36,58 | 37,06 | 35,94 | 36,99 | 1,54% | - |
| 25.07.2024 | 35,09 | 36,51 | 34,68 | 36,43 | 3,38% | - |
| 24.07.2024 | 35,73 | 36,17 | 35,20 | 35,24 | -1,63% | - |
| 23.07.2024 | 37,07 | 37,62 | 35,65 | 35,82 | -3,45% | - |
| 22.07.2024 | 37,65 | 37,91 | 37,08 | 37,10 | -2,27% | - |
| 19.07.2024 | 38,28 | 38,46 | 37,79 | 37,96 | -0,72% | - |
| 18.07.2024 | 38,27 | 38,62 | 37,88 | 38,24 | 1,72% | - |
| 17.07.2024 | 37,87 | 38,97 | 37,59 | 37,59 | -1,00% | - |
| 16.07.2024 | 37,35 | 38,21 | 36,99 | 37,97 | 1,80% | - |
| 15.07.2024 | 36,41 | 37,60 | 36,26 | 37,30 | 3,02% | - |
| 12.07.2024 | 36,35 | 36,57 | 35,98 | 36,21 | -0,01% | - |
| 11.07.2024 | 35,47 | 36,27 | 35,18 | 36,21 | 2,13% | - |
| 10.07.2024 | 35,24 | 35,70 | 35,21 | 35,46 | 0,20% | 1.100,00 |
| 09.07.2024 | 35,92 | 36,22 | 35,39 | 35,39 | -1,27% | - |
| 08.07.2024 | 35,06 | 35,84 | 34,77 | 35,84 | 2,08% | - |