24,270€
1,89%
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 | 25,09 | 24,06 | 24,51 | 3,09% | 126,00 |
| 01.04.2026 | 25,18 | 25,49 | 23,56 | 23,77 | -6,01% | 5.174,00 |
| 31.03.2026 | 26,02 | 26,52 | 24,77 | 25,29 | -2,99% | 2.633,00 |
| 30.03.2026 | 26,48 | 26,85 | 25,87 | 26,07 | -3,21% | 6.734,00 |
| 27.03.2026 | 26,62 | 26,99 | 26,33 | 26,94 | 1,93% | 5.565,00 |
| 26.03.2026 | 25,48 | 26,56 | 25,48 | 26,43 | 3,18% | 1.462,00 |
| 25.03.2026 | 24,96 | 25,66 | 24,42 | 25,61 | 1,73% | 648,00 |
| 24.03.2026 | 24,65 | 25,67 | 24,43 | 25,18 | 0,96% | 3.843,00 |
| 23.03.2026 | 25,27 | 26,14 | 23,98 | 24,94 | 0,16% | 7.829,00 |
| 20.03.2026 | 24,62 | 25,60 | 24,36 | 24,90 | 1,36% | 2.229,00 |
| 19.03.2026 | 24,18 | 25,08 | 23,80 | 24,56 | 1,05% | 1.823,00 |
| 18.03.2026 | 23,94 | 24,31 | 23,39 | 24,31 | 1,97% | 2.736,00 |
| 17.03.2026 | 24,16 | 24,16 | 23,65 | 23,84 | -0,79% | 128,00 |
| 16.03.2026 | 24,30 | 24,60 | 23,47 | 24,03 | -0,64% | 5.912,00 |
| 13.03.2026 | 23,87 | 24,38 | 23,42 | 24,18 | 0,60% | 3.134,00 |
| 12.03.2026 | 24,54 | 24,82 | 23,85 | 24,04 | 1,35% | 5.619,00 |
| 11.03.2026 | 23,49 | 24,92 | 22,54 | 23,72 | -0,08% | 436,00 |
| 10.03.2026 | 24,00 | 24,80 | 23,66 | 23,74 | -2,84% | 4.427,00 |
| 09.03.2026 | 25,99 | 25,99 | 24,23 | 24,43 | -2,59% | 3.108,00 |
| 06.03.2026 | 24,53 | 25,43 | 24,29 | 25,08 | 2,68% | 5.145,00 |
| 05.03.2026 | 24,82 | 25,09 | 24,23 | 24,43 | 0,00% | 386,00 |
| 04.03.2026 | 24,54 | 24,73 | 23,39 | 24,43 | 2,07% | 2.521,00 |
| 03.03.2026 | 24,26 | 25,29 | 23,72 | 23,93 | 0,40% | 3.275,00 |
| 02.03.2026 | 25,54 | 26,79 | 23,44 | 23,84 | 2,06% | 12.914,00 |
| 27.02.2026 | 22,26 | 23,45 | 22,22 | 23,36 | 4,78% | 184,00 |
| 26.02.2026 | 22,28 | 22,93 | 21,78 | 22,29 | -0,51% | 546,00 |
| 25.02.2026 | 22,78 | 23,11 | 21,99 | 22,41 | -2,71% | 855,00 |
| 24.02.2026 | 23,08 | 23,28 | 22,69 | 23,03 | -0,56% | 349,00 |
| 23.02.2026 | 23,91 | 24,08 | 22,92 | 23,16 | -2,91% | 853,00 |
| 20.02.2026 | 23,70 | 23,93 | 23,26 | 23,86 | 0,57% | 2.122,00 |
| 19.02.2026 | 23,26 | 24,11 | 23,10 | 23,72 | 3,22% | 9.299,00 |
| 18.02.2026 | 21,41 | 22,98 | 21,41 | 22,98 | 6,93% | 302,00 |
| 17.02.2026 | 22,11 | 22,40 | 21,18 | 21,49 | -3,87% | 5.235,00 |
| 16.02.2026 | 21,89 | 22,36 | 21,69 | 22,36 | 2,92% | 16,00 |
| 13.02.2026 | 21,15 | 21,89 | 21,06 | 21,72 | 2,99% | 744,00 |
| 12.02.2026 | 22,39 | 22,85 | 20,64 | 21,09 | -5,36% | 2.629,00 |
| 11.02.2026 | 21,55 | 22,47 | 21,54 | 22,29 | 2,81% | 1.130,00 |
| 10.02.2026 | 21,77 | 21,94 | 21,32 | 21,68 | 0,46% | 1.485,00 |
| 09.02.2026 | 21,55 | 21,87 | 21,35 | 21,58 | -0,48% | 2.218,00 |
| 06.02.2026 | 20,85 | 21,83 | 20,63 | 21,68 | 4,53% | 2.744,00 |
| 05.02.2026 | 21,42 | 21,52 | 20,35 | 20,74 | -2,77% | 1.565,00 |
| 04.02.2026 | 20,67 | 21,54 | 20,57 | 21,33 | 2,94% | 406,00 |
| 03.02.2026 | 20,71 | 21,09 | 20,01 | 20,72 | 1,47% | 1.805,00 |
| 02.02.2026 | 20,60 | 20,86 | 19,95 | 20,42 | -2,72% | 7.883,00 |
| 30.01.2026 | 20,93 | 21,16 | 20,41 | 20,99 | 1,06% | 3.430,00 |
| 29.01.2026 | 20,39 | 21,57 | 20,18 | 20,77 | 2,06% | 4.788,00 |
| 28.01.2026 | 20,11 | 20,60 | 19,93 | 20,35 | 2,16% | 1.510,00 |
| 27.01.2026 | 19,58 | 20,05 | 19,50 | 19,92 | 1,27% | 239,00 |
| 26.01.2026 | 19,83 | 20,39 | 19,25 | 19,67 | -0,24% | 1.499,00 |
| 23.01.2026 | 19,95 | 20,55 | 19,67 | 19,72 | -0,85% | 6.723,00 |
| 22.01.2026 | 20,10 | 20,32 | 19,57 | 19,89 | -0,16% | 398,00 |
| 21.01.2026 | 18,91 | 20,11 | 18,85 | 19,92 | 5,92% | 949,00 |
| 20.01.2026 | 18,89 | 19,12 | 18,69 | 18,81 | -0,63% | 1.301,00 |
| 19.01.2026 | 19,08 | 19,22 | 18,87 | 18,93 | -1,44% | 629,00 |
| 16.01.2026 | 19,45 | 19,61 | 19,08 | 19,21 | -1,54% | 355,00 |
| 15.01.2026 | 19,68 | 19,83 | 18,92 | 19,51 | -1,12% | 824,00 |
| 14.01.2026 | 19,23 | 20,28 | 19,04 | 19,73 | 2,56% | 15.570,00 |
| 13.01.2026 | 18,79 | 19,46 | 18,77 | 19,23 | 3,61% | 6.113,00 |
| 12.01.2026 | 18,80 | 18,86 | 18,44 | 18,56 | -0,88% | 1,00 |
| 09.01.2026 | 18,58 | 18,88 | 18,41 | 18,73 | 0,82% | 3.644,00 |
| 08.01.2026 | 17,47 | 18,91 | 17,45 | 18,58 | 6,34% | 4.796,00 |
| 07.01.2026 | 17,87 | 18,18 | 17,33 | 17,47 | -2,90% | 12.162,00 |
| 06.01.2026 | 17,97 | 18,10 | 17,65 | 17,99 | 0,00% | 775,00 |
| 05.01.2026 | 18,81 | 19,42 | 17,49 | 17,99 | -4,33% | 20.016,00 |
| 02.01.2026 | 18,30 | 18,81 | 18,21 | 18,81 | 1,87% | 17.439,00 |
| 30.12.2025 | 18,24 | 18,46 | 18,20 | 18,46 | -0,62% | - |
| 29.12.2025 | 18,19 | 18,72 | 18,06 | 18,58 | 1,13% | 20.891,00 |
| 23.12.2025 | 18,66 | 18,99 | 18,29 | 18,37 | -1,76% | 564,00 |
| 22.12.2025 | 18,47 | 19,10 | 18,37 | 18,70 | 1,94% | 22.778,00 |
| 19.12.2025 | 18,60 | 19,02 | 18,18 | 18,34 | -2,30% | 1.190,00 |
| 18.12.2025 | 19,25 | 19,32 | 18,64 | 18,78 | -2,51% | 35,00 |
| 17.12.2025 | 18,63 | 19,37 | 18,62 | 19,26 | 4,62% | 1.456,00 |
| 16.12.2025 | 19,20 | 19,21 | 18,20 | 18,41 | -4,19% | 2.815,00 |
| 15.12.2025 | 19,52 | 19,59 | 18,93 | 19,21 | -0,22% | 1.093,00 |
| 12.12.2025 | 19,89 | 20,20 | 19,23 | 19,26 | -2,46% | - |
| 11.12.2025 | 20,95 | 20,96 | 19,70 | 19,74 | -6,07% | 130,00 |
| 10.12.2025 | 20,96 | 21,18 | 20,45 | 21,02 | 0,55% | 646,00 |
| 09.12.2025 | 20,69 | 21,04 | 20,65 | 20,90 | 0,60% | 815,00 |
| 08.12.2025 | 21,32 | 21,49 | 20,71 | 20,78 | -3,26% | 1.645,00 |
| 05.12.2025 | 21,12 | 22,03 | 21,09 | 21,48 | 1,23% | 566,00 |
| 04.12.2025 | 20,55 | 21,29 | 20,40 | 21,22 | 3,89% | 4.085,00 |
| 03.12.2025 | 19,53 | 20,51 | 19,48 | 20,42 | 4,29% | 2.595,00 |
| 02.12.2025 | 19,88 | 20,11 | 19,41 | 19,58 | -1,27% | 3.497,00 |
| 01.12.2025 | 19,24 | 19,84 | 19,09 | 19,83 | 3,88% | 210,00 |
| 28.11.2025 | 19,25 | 19,52 | 18,96 | 19,09 | -0,69% | 1.009,00 |
| 27.11.2025 | 18,98 | 19,37 | 18,89 | 19,23 | 0,04% | 850,00 |
| 26.11.2025 | 18,85 | 19,24 | 18,80 | 19,22 | 2,02% | 14,00 |
| 25.11.2025 | 18,85 | 19,01 | 18,44 | 18,84 | -0,50% | 317,00 |
| 24.11.2025 | 18,66 | 18,97 | 18,12 | 18,93 | 2,19% | 482,00 |
| 21.11.2025 | 18,45 | 18,83 | 18,17 | 18,53 | -0,67% | 180,00 |
| 20.11.2025 | 19,23 | 19,48 | 18,56 | 18,65 | -2,83% | 28,00 |
| 19.11.2025 | 19,22 | 19,38 | 18,64 | 19,20 | 0,30% | 708,00 |
| 18.11.2025 | 18,88 | 19,42 | 18,63 | 19,14 | 1,38% | 2.699,00 |
| 17.11.2025 | 19,36 | 19,59 | 18,76 | 18,88 | -1,37% | 2.842,00 |
| 14.11.2025 | 19,11 | 19,32 | 18,67 | 19,14 | 2,01% | - |
| 13.11.2025 | 19,16 | 19,34 | 18,70 | 18,76 | -1,28% | 164,00 |
| 12.11.2025 | 19,46 | 19,52 | 18,92 | 19,01 | -3,10% | 4.036,00 |
| 11.11.2025 | 19,16 | 19,95 | 19,13 | 19,61 | 2,29% | 210,00 |
| 10.11.2025 | 18,76 | 19,28 | 18,57 | 19,17 | 2,87% | 5.466,00 |
| 07.11.2025 | 18,03 | 18,68 | 17,51 | 18,64 | 4,22% | 7.520,00 |