40,630€
0,49%
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 | 40,24 | 40,63 | 0,49% | 1,00 |
| 21.11.2024 | 39,41 | 40,59 | 39,41 | 40,43 | 2,56% | - |
| 20.11.2024 | 38,76 | 39,44 | 38,62 | 39,42 | 1,72% | 130,00 |
| 19.11.2024 | 38,95 | 39,08 | 38,38 | 38,76 | -0,56% | 50,00 |
| 18.11.2024 | 38,94 | 39,45 | 38,37 | 38,98 | 1,22% | 95,00 |
| 15.11.2024 | 38,59 | 39,28 | 38,14 | 38,51 | -0,77% | 4,00 |
| 14.11.2024 | 38,47 | 39,13 | 38,33 | 38,81 | 1,02% | 145,00 |
| 13.11.2024 | 38,40 | 38,92 | 38,07 | 38,42 | 0,42% | 1.500,00 |
| 12.11.2024 | 38,60 | 39,22 | 38,17 | 38,26 | -0,88% | 150,00 |
| 11.11.2024 | 38,18 | 38,97 | 38,02 | 38,60 | 1,06% | 70,00 |
| 08.11.2024 | 37,56 | 38,19 | 37,17 | 38,19 | 1,92% | 103,00 |
| 07.11.2024 | 38,22 | 38,26 | 37,33 | 37,47 | -1,73% | 27,00 |
| 06.11.2024 | 34,06 | 38,64 | 33,98 | 38,13 | 13,21% | 1.128,00 |
| 05.11.2024 | 33,25 | 33,86 | 33,04 | 33,68 | 1,22% | 100,00 |
| 04.11.2024 | 33,16 | 33,81 | 33,14 | 33,28 | 1,70% | 104,00 |
| 01.11.2024 | 33,00 | 34,26 | 32,72 | 32,72 | -1,92% | 534,00 |
| 31.10.2024 | 33,46 | 34,16 | 33,25 | 33,36 | -0,28% | - |
| 30.10.2024 | 33,00 | 34,01 | 32,90 | 33,46 | 1,47% | 296,00 |
| 29.10.2024 | 33,33 | 34,14 | 32,97 | 32,97 | -1,46% | 150,00 |
| 28.10.2024 | 33,99 | 34,02 | 33,12 | 33,46 | -3,22% | - |
| 25.10.2024 | 34,40 | 35,09 | 34,27 | 34,58 | 0,39% | 112,00 |
| 24.10.2024 | 34,60 | 34,74 | 34,21 | 34,44 | -0,07% | 15,00 |
| 23.10.2024 | 34,89 | 35,02 | 34,29 | 34,47 | -1,19% | - |
| 22.10.2024 | 34,49 | 35,04 | 34,36 | 34,88 | 0,98% | - |
| 21.10.2024 | 34,28 | 34,87 | 34,27 | 34,54 | 0,76% | - |
| 18.10.2024 | 34,96 | 35,05 | 34,09 | 34,28 | -1,72% | 217,00 |
| 17.10.2024 | 34,95 | 35,15 | 34,63 | 34,88 | -0,11% | - |
| 16.10.2024 | 34,51 | 35,30 | 34,35 | 34,92 | 0,95% | 144,00 |
| 15.10.2024 | 35,83 | 36,23 | 34,52 | 34,59 | -4,88% | 193,00 |
| 14.10.2024 | 36,32 | 36,51 | 35,93 | 36,37 | -0,23% | - |
| 11.10.2024 | 35,82 | 36,92 | 35,61 | 36,45 | 1,43% | - |
| 10.10.2024 | 35,78 | 36,34 | 35,68 | 35,94 | 0,70% | 37,00 |
| 09.10.2024 | 35,92 | 36,08 | 35,33 | 35,69 | -0,64% | - |
| 08.10.2024 | 36,28 | 36,55 | 34,90 | 35,92 | -1,80% | 2,00 |
| 07.10.2024 | 35,87 | 37,00 | 35,86 | 36,58 | 1,33% | 300,00 |
| 04.10.2024 | 35,58 | 36,41 | 35,36 | 36,10 | 3,13% | 979,00 |
| 03.10.2024 | 33,46 | 35,04 | 33,26 | 35,00 | 4,71% | - |
| 02.10.2024 | 33,05 | 33,73 | 32,75 | 33,43 | 1,73% | 922,00 |
| 01.10.2024 | 31,82 | 33,15 | 31,34 | 32,86 | 3,32% | 1,00 |
| 30.09.2024 | 31,59 | 32,01 | 30,97 | 31,80 | 1,02% | 156,00 |
| 27.09.2024 | 30,48 | 31,52 | 30,35 | 31,48 | 2,08% | 43,00 |
| 26.09.2024 | 32,37 | 32,61 | 30,63 | 30,84 | -5,93% | 70,00 |
| 25.09.2024 | 33,34 | 33,50 | 32,55 | 32,79 | -2,02% | - |
| 24.09.2024 | 33,54 | 33,84 | 33,39 | 33,46 | 0,31% | 220,00 |
| 23.09.2024 | 33,32 | 34,03 | 33,08 | 33,36 | 0,21% | - |
| 20.09.2024 | 33,34 | 33,53 | 32,81 | 33,29 | -0,03% | - |
| 19.09.2024 | 32,73 | 33,85 | 32,61 | 33,30 | 2,18% | 120,00 |
| 18.09.2024 | 32,34 | 33,21 | 32,12 | 32,59 | 0,37% | 222,00 |
| 17.09.2024 | 31,38 | 32,62 | 30,81 | 32,47 | 3,66% | 1.000,00 |
| 16.09.2024 | 30,96 | 31,46 | 30,90 | 31,32 | 0,85% | 221,00 |
| 13.09.2024 | 30,77 | 31,60 | 30,74 | 31,06 | 0,88% | - |
| 12.09.2024 | 31,02 | 31,28 | 30,38 | 30,79 | -0,29% | 50,00 |
| 11.09.2024 | 30,78 | 31,07 | 30,14 | 30,88 | 0,32% | - |
| 10.09.2024 | 31,37 | 31,37 | 30,37 | 30,78 | -1,52% | 13,00 |
| 09.09.2024 | 31,57 | 31,92 | 31,25 | 31,25 | -1,14% | - |
| 06.09.2024 | 32,68 | 33,00 | 31,30 | 31,61 | -3,27% | 104,00 |
| 05.09.2024 | 33,57 | 33,66 | 32,55 | 32,68 | -1,49% | 40,00 |
| 04.09.2024 | 34,42 | 34,71 | 33,09 | 33,18 | -4,06% | 6,00 |
| 03.09.2024 | 36,07 | 36,11 | 34,04 | 34,58 | -4,06% | 1,00 |
| 02.09.2024 | 35,91 | 36,19 | 35,86 | 36,05 | 0,17% | 1,00 |
| 30.08.2024 | 36,44 | 36,49 | 35,64 | 35,99 | -1,21% | - |
| 29.08.2024 | 35,72 | 36,61 | 35,67 | 36,43 | 1,82% | - |
| 28.08.2024 | 35,74 | 35,89 | 35,39 | 35,78 | 0,39% | 100,00 |
| 27.08.2024 | 36,04 | 36,07 | 35,40 | 35,64 | -1,06% | 2,00 |
| 26.08.2024 | 35,77 | 36,43 | 35,50 | 36,02 | 1,79% | 29,00 |
| 23.08.2024 | 34,22 | 35,49 | 34,22 | 35,38 | 3,48% | 25,00 |
| 22.08.2024 | 33,92 | 34,59 | 33,85 | 34,19 | 0,87% | 15,00 |
| 21.08.2024 | 33,74 | 34,41 | 33,64 | 33,90 | 0,34% | 28,00 |
| 20.08.2024 | 35,05 | 35,21 | 33,53 | 33,78 | -3,94% | 66,00 |
| 19.08.2024 | 34,87 | 35,69 | 34,78 | 35,17 | 0,41% | - |
| 16.08.2024 | 36,16 | 36,19 | 35,00 | 35,02 | -2,60% | - |
| 15.08.2024 | 34,97 | 36,19 | 34,96 | 35,96 | 2,82% | 74,00 |
| 14.08.2024 | 35,25 | 35,26 | 34,87 | 34,97 | -0,58% | 28,00 |
| 13.08.2024 | 35,67 | 35,78 | 34,85 | 35,18 | -1,48% | 329,00 |
| 12.08.2024 | 34,81 | 35,79 | 34,80 | 35,71 | 2,82% | - |
| 09.08.2024 | 34,92 | 35,10 | 34,43 | 34,73 | -0,42% | - |
| 08.08.2024 | 33,82 | 35,17 | 33,72 | 34,87 | 3,04% | - |
| 07.08.2024 | 33,47 | 34,99 | 33,38 | 33,84 | 1,53% | - |
| 06.08.2024 | 33,50 | 34,38 | 33,16 | 33,33 | -0,19% | 11,00 |
| 05.08.2024 | 35,12 | 35,17 | 32,87 | 33,40 | -5,54% | 735,00 |
| 02.08.2024 | 38,36 | 38,44 | 34,78 | 35,36 | -7,88% | 104,00 |
| 01.08.2024 | 39,94 | 40,60 | 38,07 | 38,38 | -3,79% | 67,00 |
| 31.07.2024 | 37,83 | 40,45 | 37,57 | 39,89 | 6,12% | 319,00 |
| 30.07.2024 | 37,13 | 37,98 | 37,03 | 37,59 | 1,08% | 6,00 |
| 29.07.2024 | 37,16 | 38,40 | 36,63 | 37,19 | 0,69% | 117,00 |
| 26.07.2024 | 36,38 | 37,07 | 35,93 | 36,94 | 1,40% | 370,00 |
| 25.07.2024 | 35,15 | 36,51 | 34,82 | 36,43 | 3,35% | 345,00 |
| 24.07.2024 | 35,93 | 36,17 | 35,20 | 35,25 | -1,73% | 150,00 |
| 23.07.2024 | 37,06 | 37,23 | 35,64 | 35,87 | -3,33% | 520,00 |
| 22.07.2024 | 38,01 | 38,04 | 37,07 | 37,10 | -2,38% | 60,00 |
| 19.07.2024 | 38,23 | 38,64 | 37,78 | 38,01 | -0,54% | 50,00 |
| 18.07.2024 | 38,18 | 38,66 | 37,87 | 38,21 | 0,42% | 520,00 |
| 17.07.2024 | 37,90 | 39,00 | 37,89 | 38,05 | 0,30% | 500,00 |
| 16.07.2024 | 37,30 | 38,22 | 36,97 | 37,94 | 1,76% | 301,00 |
| 15.07.2024 | 36,27 | 37,61 | 36,18 | 37,28 | 3,05% | 226,00 |
| 12.07.2024 | 36,19 | 36,58 | 35,98 | 36,18 | -0,06% | - |
| 11.07.2024 | 35,47 | 36,27 | 35,11 | 36,20 | 2,09% | - |
| 10.07.2024 | 35,52 | 35,71 | 35,20 | 35,46 | 0,14% | 172,00 |
| 09.07.2024 | 35,88 | 36,24 | 35,39 | 35,41 | -1,09% | - |
| 08.07.2024 | 35,09 | 35,84 | 34,91 | 35,80 | 1,73% | - |