33,100€
0,52%
Echtzeit-Aktienkurs Northern Oil and Gas
Bid:
Ask:
Aktienkurse zur Northern Oil and Gas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 36,05 | 36,21 | 34,90 | 35,11 | -2,78% | - |
| 04.07.2024 | 36,06 | 36,13 | 35,99 | 36,12 | 3,35% | - |
| 03.07.2024 | 35,45 | 36,05 | 34,88 | 34,95 | -1,45% | - |
| 02.07.2024 | 35,10 | 35,85 | 34,99 | 35,46 | 1,00% | - |
| 01.07.2024 | 34,72 | 35,38 | 34,43 | 35,11 | 1,12% | - |
| 28.06.2024 | 35,40 | 35,80 | 34,71 | 34,72 | -1,32% | - |
| 27.06.2024 | 35,97 | 36,29 | 35,08 | 35,19 | -0,33% | - |
| 26.06.2024 | 36,00 | 36,33 | 35,30 | 35,30 | -1,53% | - |
| 25.06.2024 | 35,90 | 35,92 | 35,43 | 35,85 | 0,08% | - |
| 24.06.2024 | 34,37 | 35,96 | 34,23 | 35,82 | 4,25% | - |
| 21.06.2024 | 34,80 | 35,08 | 34,20 | 34,36 | -1,24% | - |
| 20.06.2024 | 34,55 | 35,21 | 34,54 | 34,79 | 0,99% | - |
| 19.06.2024 | 34,57 | 34,58 | 34,40 | 34,45 | -0,72% | - |
| 18.06.2024 | 34,73 | 34,94 | 34,39 | 34,70 | -0,01% | - |
| 17.06.2024 | 34,61 | 34,92 | 34,12 | 34,71 | 0,32% | - |
| 14.06.2024 | 34,73 | 34,98 | 34,22 | 34,60 | -0,52% | - |
| 13.06.2024 | 35,12 | 35,35 | 34,30 | 34,78 | -1,19% | - |
| 12.06.2024 | 35,71 | 36,42 | 35,13 | 35,20 | -1,04% | - |
| 11.06.2024 | 35,37 | 35,80 | 35,03 | 35,57 | 0,40% | - |
| 10.06.2024 | 34,90 | 35,75 | 34,70 | 35,43 | 1,85% | - |
| 07.06.2024 | 34,78 | 35,01 | 34,41 | 34,78 | 0,39% | - |
| 06.06.2024 | 34,80 | 34,91 | 34,50 | 34,65 | -0,50% | - |
| 05.06.2024 | 34,82 | 34,91 | 34,45 | 34,82 | 0,17% | - |
| 04.06.2024 | 35,56 | 35,59 | 34,61 | 34,76 | -2,67% | - |
| 03.06.2024 | 37,84 | 38,15 | 35,68 | 35,72 | -5,19% | - |
| 31.05.2024 | 37,02 | 37,72 | 36,75 | 37,67 | 1,85% | - |
| 30.05.2024 | 36,67 | 37,32 | 36,55 | 36,99 | 0,75% | - |
| 29.05.2024 | 36,97 | 37,11 | 36,43 | 36,71 | -1,16% | - |
| 28.05.2024 | 36,63 | 37,26 | 36,58 | 37,14 | 1,06% | - |
| 27.05.2024 | 36,51 | 36,78 | 36,48 | 36,75 | 0,92% | - |
| 24.05.2024 | 36,62 | 36,99 | 36,34 | 36,42 | -0,48% | - |
| 23.05.2024 | 36,89 | 37,32 | 36,32 | 36,59 | -0,83% | - |
| 22.05.2024 | 37,62 | 38,29 | 36,68 | 36,90 | -2,20% | - |
| 21.05.2024 | 37,25 | 38,19 | 37,04 | 37,73 | 0,82% | - |
| 20.05.2024 | 36,86 | 37,50 | 36,72 | 37,42 | 1,64% | - |
| 17.05.2024 | 36,61 | 37,24 | 36,59 | 36,82 | 0,71% | - |
| 16.05.2024 | 37,01 | 37,15 | 36,50 | 36,56 | -1,14% | - |
| 15.05.2024 | 37,24 | 37,26 | 36,18 | 36,98 | -0,32% | - |
| 14.05.2024 | 36,73 | 37,14 | 36,48 | 37,10 | 0,93% | - |
| 13.05.2024 | 36,88 | 37,15 | 36,46 | 36,76 | -0,45% | - |
| 10.05.2024 | 37,92 | 38,08 | 36,86 | 36,92 | -2,34% | - |
| 09.05.2024 | 37,60 | 38,01 | 37,34 | 37,81 | 0,55% | - |
| 08.05.2024 | 37,74 | 38,02 | 37,41 | 37,60 | -0,78% | - |
| 07.05.2024 | 37,77 | 38,36 | 37,50 | 37,90 | 0,52% | - |
| 06.05.2024 | 37,59 | 38,05 | 37,34 | 37,70 | 2,36% | - |