24,530€
3,15%
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 | 24,57 | 25,11 | 24,07 | 24,45 | 2,60% | - |
| 01.04.2026 | 25,18 | 25,27 | 23,56 | 23,83 | -5,79% | 1.840,00 |
| 31.03.2026 | 26,03 | 26,52 | 24,78 | 25,30 | -3,12% | - |
| 30.03.2026 | 26,48 | 26,76 | 25,88 | 26,11 | -1,53% | 475,00 |
| 27.03.2026 | 26,50 | 27,00 | 26,38 | 26,52 | 2,20% | 2.720,00 |
| 26.03.2026 | 25,48 | 26,56 | 25,48 | 25,95 | 2,83% | 800,00 |
| 25.03.2026 | 24,96 | 25,64 | 24,42 | 25,23 | 0,20% | - |
| 24.03.2026 | 24,65 | 25,67 | 24,46 | 25,18 | 3,32% | - |
| 23.03.2026 | 25,27 | 25,99 | 23,97 | 24,37 | -2,25% | 2.800,00 |
| 20.03.2026 | 24,62 | 25,52 | 24,45 | 24,93 | 1,49% | - |
| 19.03.2026 | 24,10 | 25,08 | 23,90 | 24,57 | 2,76% | - |
| 18.03.2026 | 23,94 | 24,33 | 23,45 | 23,91 | 1,66% | 9.450,00 |
| 17.03.2026 | 23,93 | 24,17 | 23,52 | 23,52 | -0,28% | - |
| 16.03.2026 | 24,60 | 24,60 | 23,40 | 23,58 | -1,36% | - |
| 13.03.2026 | 23,87 | 24,33 | 23,42 | 23,91 | -0,58% | - |
| 12.03.2026 | 24,54 | 24,82 | 23,73 | 24,05 | -0,12% | 5.500,00 |
| 11.03.2026 | 23,49 | 24,93 | 22,71 | 24,08 | 1,73% | 1.000,00 |
| 10.03.2026 | 24,25 | 24,80 | 23,48 | 23,67 | -2,07% | - |
| 09.03.2026 | 25,75 | 25,94 | 24,10 | 24,17 | -2,36% | 10.176,00 |
| 06.03.2026 | 24,53 | 25,28 | 24,31 | 24,75 | 1,33% | 32.855,00 |
| 05.03.2026 | 24,82 | 25,08 | 24,27 | 24,43 | 0,16% | - |
| 04.03.2026 | 24,54 | 24,58 | 23,40 | 24,39 | 0,81% | - |
| 03.03.2026 | 24,25 | 25,29 | 23,71 | 24,19 | 1,32% | - |
| 02.03.2026 | 25,28 | 26,41 | 23,52 | 23,88 | 2,14% | 2.100,00 |
| 27.02.2026 | 22,27 | 23,47 | 22,20 | 23,38 | 4,94% | 27.500,00 |
| 26.02.2026 | 22,28 | 22,93 | 21,63 | 22,28 | -0,62% | 20.100,00 |
| 25.02.2026 | 22,92 | 23,09 | 21,99 | 22,42 | -2,88% | 15.275,00 |
| 24.02.2026 | 23,08 | 23,35 | 22,69 | 23,08 | -0,32% | 1.750,00 |
| 23.02.2026 | 23,91 | 23,99 | 22,96 | 23,16 | -3,12% | - |
| 20.02.2026 | 23,70 | 23,93 | 23,25 | 23,90 | 0,89% | 480,00 |
| 19.02.2026 | 23,25 | 24,12 | 23,15 | 23,69 | 2,09% | 880,00 |
| 18.02.2026 | 21,57 | 23,29 | 21,57 | 23,21 | 7,46% | - |
| 17.02.2026 | 22,11 | 22,31 | 21,17 | 21,60 | -2,24% | - |
| 16.02.2026 | 21,89 | 22,36 | 21,87 | 22,09 | 1,33% | - |
| 13.02.2026 | 21,15 | 21,88 | 21,03 | 21,80 | 3,61% | - |
| 12.02.2026 | 22,39 | 22,64 | 20,64 | 21,04 | -5,99% | 6.200,00 |
| 11.02.2026 | 21,55 | 22,47 | 21,54 | 22,38 | 3,73% | 2.460,00 |
| 10.02.2026 | 21,76 | 21,90 | 21,30 | 21,58 | -0,71% | 18.500,00 |
| 09.02.2026 | 21,55 | 21,87 | 21,34 | 21,73 | -0,07% | - |
| 06.02.2026 | 20,85 | 21,84 | 20,63 | 21,75 | 5,35% | - |
| 05.02.2026 | 21,42 | 21,52 | 20,39 | 20,64 | -3,78% | - |
| 04.02.2026 | 20,67 | 21,55 | 20,59 | 21,45 | 3,42% | - |
| 03.02.2026 | 20,72 | 21,09 | 20,01 | 20,74 | 2,22% | - |
| 02.02.2026 | 20,60 | 20,86 | 19,81 | 20,29 | -3,93% | - |
| 30.01.2026 | 20,94 | 21,17 | 20,42 | 21,12 | 1,81% | 65.000,00 |
| 29.01.2026 | 20,39 | 21,59 | 20,21 | 20,75 | 1,64% | 82.113,00 |
| 28.01.2026 | 20,11 | 20,61 | 20,02 | 20,41 | 2,08% | 41.856,00 |
| 27.01.2026 | 19,59 | 20,05 | 19,47 | 20,00 | 1,91% | - |
| 26.01.2026 | 19,83 | 20,32 | 19,25 | 19,62 | -1,00% | - |
| 23.01.2026 | 19,95 | 20,54 | 19,68 | 19,82 | -0,34% | - |
| 22.01.2026 | 20,10 | 20,32 | 19,57 | 19,89 | -0,86% | 8.500,00 |
| 21.01.2026 | 18,90 | 20,12 | 18,86 | 20,06 | 6,17% | 1.025,00 |
| 20.01.2026 | 18,89 | 19,17 | 18,69 | 18,89 | -0,18% | - |
| 19.01.2026 | 19,08 | 19,19 | 18,87 | 18,93 | -1,31% | 48.200,00 |
| 16.01.2026 | 19,45 | 19,61 | 19,08 | 19,18 | -1,35% | 3.380,00 |
| 15.01.2026 | 19,69 | 19,82 | 18,93 | 19,44 | -0,90% | - |
| 14.01.2026 | 19,23 | 20,27 | 19,07 | 19,62 | 1,66% | - |
| 13.01.2026 | 18,79 | 19,46 | 18,77 | 19,30 | 3,93% | - |
| 12.01.2026 | 18,88 | 18,88 | 18,44 | 18,57 | -0,84% | 44.000,00 |
| 09.01.2026 | 18,58 | 18,94 | 18,40 | 18,73 | 0,75% | - |
| 08.01.2026 | 17,47 | 18,91 | 17,44 | 18,59 | 6,34% | 14.080,00 |
| 07.01.2026 | 17,87 | 18,07 | 17,33 | 17,48 | -2,89% | - |
| 06.01.2026 | 17,97 | 18,04 | 17,65 | 18,00 | 0,51% | 4.900,00 |
| 05.01.2026 | 18,80 | 19,44 | 17,47 | 17,91 | -4,74% | 390,00 |
| 02.01.2026 | 18,30 | 18,83 | 18,18 | 18,80 | 2,32% | - |
| 30.12.2025 | 18,47 | 18,54 | 18,14 | 18,37 | -1,05% | - |
| 29.12.2025 | 18,31 | 18,66 | 18,25 | 18,57 | 1,02% | - |
| 23.12.2025 | 18,63 | 19,03 | 18,28 | 18,38 | -1,32% | - |
| 22.12.2025 | 18,55 | 19,10 | 18,46 | 18,63 | 1,80% | - |
| 19.12.2025 | 18,68 | 19,02 | 18,30 | 18,30 | -2,91% | 19,00 |
| 18.12.2025 | 19,21 | 19,28 | 18,77 | 18,84 | -2,15% | - |
| 17.12.2025 | 18,65 | 19,35 | 18,62 | 19,26 | 5,41% | - |
| 16.12.2025 | 19,24 | 19,25 | 18,18 | 18,27 | -6,45% | - |
| 15.12.2025 | 19,26 | 19,61 | 18,94 | 19,53 | -1,85% | 180,00 |
| 12.12.2025 | 19,87 | 20,19 | 19,71 | 19,90 | 0,32% | - |
| 11.12.2025 | 20,68 | 21,11 | 19,71 | 19,84 | -4,02% | - |
| 10.12.2025 | 20,95 | 21,19 | 20,46 | 20,67 | -0,27% | - |
| 09.12.2025 | 20,71 | 21,07 | 20,58 | 20,72 | -0,69% | - |
| 08.12.2025 | 21,34 | 21,52 | 20,87 | 20,87 | -1,53% | - |
| 05.12.2025 | 21,12 | 22,03 | 21,08 | 21,19 | 1,24% | - |
| 04.12.2025 | 20,58 | 21,28 | 20,40 | 20,93 | 2,40% | 477,00 |
| 03.12.2025 | 19,60 | 20,53 | 19,55 | 20,44 | 6,07% | - |
| 02.12.2025 | 19,91 | 20,00 | 19,27 | 19,27 | -2,64% | - |
| 01.12.2025 | 19,14 | 19,79 | 19,04 | 19,79 | 3,57% | 50,00 |
| 28.11.2025 | 19,10 | 19,38 | 18,88 | 19,11 | 0,51% | - |
| 27.11.2025 | 18,93 | 19,02 | 18,93 | 19,01 | -0,18% | - |
| 26.11.2025 | 18,88 | 19,24 | 18,81 | 19,05 | 2,23% | - |
| 25.11.2025 | 18,81 | 18,92 | 18,44 | 18,63 | -0,43% | - |
| 24.11.2025 | 18,73 | 18,85 | 18,12 | 18,71 | 0,66% | - |
| 21.11.2025 | 18,42 | 18,83 | 18,16 | 18,59 | -0,77% | - |
| 20.11.2025 | 19,23 | 19,48 | 18,54 | 18,74 | -1,99% | - |
| 19.11.2025 | 19,15 | 19,28 | 18,53 | 19,12 | -0,60% | - |
| 18.11.2025 | 18,61 | 19,42 | 18,58 | 19,23 | 0,50% | - |
| 17.11.2025 | 19,13 | 19,37 | 18,99 | 19,14 | 1,70% | - |
| 14.11.2025 | 19,20 | 19,32 | 18,65 | 18,82 | -1,79% | - |
| 13.11.2025 | 19,08 | 19,32 | 18,95 | 19,16 | 0,81% | - |
| 12.11.2025 | 19,55 | 19,66 | 18,99 | 19,01 | -3,40% | - |
| 11.11.2025 | 19,05 | 19,95 | 18,97 | 19,67 | 3,41% | - |
| 10.11.2025 | 18,77 | 19,28 | 18,56 | 19,03 | 5,93% | - |
| 07.11.2025 | 17,89 | 18,34 | 17,45 | 17,96 | 0,49% | - |