33,030€
1,37%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 35,49 | 36,04 | 34,90 | 35,19 | -1,15% | 111,00 |
| 04.07.2024 | 35,55 | 35,62 | 35,47 | 35,60 | -1,08% | - |
| 03.07.2024 | 35,48 | 36,00 | 35,25 | 35,99 | 1,49% | 23,00 |
| 02.07.2024 | 35,13 | 35,87 | 35,09 | 35,46 | 1,08% | - |
| 01.07.2024 | 34,65 | 35,40 | 34,57 | 35,08 | 0,94% | 20,00 |
| 28.06.2024 | 35,30 | 35,81 | 34,69 | 34,75 | -1,18% | - |
| 27.06.2024 | 35,64 | 36,29 | 35,07 | 35,17 | -2,47% | - |
| 26.06.2024 | 35,96 | 36,14 | 35,54 | 36,06 | 0,61% | - |
| 25.06.2024 | 35,78 | 35,91 | 35,41 | 35,84 | 0,11% | - |
| 24.06.2024 | 34,38 | 35,98 | 34,17 | 35,80 | 4,27% | - |
| 21.06.2024 | 34,76 | 35,09 | 34,19 | 34,33 | -1,39% | - |
| 20.06.2024 | 34,47 | 35,22 | 34,47 | 34,82 | 1,02% | - |
| 19.06.2024 | 34,71 | 34,95 | 34,44 | 34,47 | -0,82% | 121,00 |
| 18.06.2024 | 34,72 | 34,98 | 34,41 | 34,75 | 0,00% | 1,00 |
| 17.06.2024 | 34,56 | 34,92 | 34,12 | 34,75 | 0,55% | 5,00 |
| 14.06.2024 | 34,81 | 35,16 | 34,21 | 34,56 | -0,72% | - |
| 13.06.2024 | 35,20 | 35,35 | 34,28 | 34,81 | -1,16% | - |
| 12.06.2024 | 35,68 | 36,14 | 35,12 | 35,22 | -1,08% | - |
| 11.06.2024 | 35,38 | 35,71 | 35,03 | 35,61 | 0,51% | - |
| 10.06.2024 | 35,01 | 35,76 | 34,85 | 35,43 | 1,81% | - |
| 07.06.2024 | 34,69 | 35,03 | 34,47 | 34,80 | 0,42% | - |
| 06.06.2024 | 34,96 | 35,01 | 34,48 | 34,65 | -0,60% | 31,00 |
| 05.06.2024 | 34,72 | 34,94 | 34,44 | 34,86 | 0,26% | 13,00 |
| 04.06.2024 | 35,60 | 35,69 | 34,61 | 34,77 | -2,69% | - |
| 03.06.2024 | 37,63 | 37,71 | 35,68 | 35,73 | -5,14% | 140,00 |
| 31.05.2024 | 37,00 | 37,72 | 36,83 | 37,67 | 1,91% | 40,00 |
| 30.05.2024 | 36,77 | 37,33 | 36,48 | 36,96 | 0,75% | - |
| 29.05.2024 | 37,17 | 37,29 | 36,43 | 36,69 | -1,12% | - |
| 28.05.2024 | 36,56 | 37,26 | 36,31 | 37,10 | 1,45% | 30,00 |
| 27.05.2024 | 36,51 | 36,62 | 36,46 | 36,57 | 0,40% | - |
| 24.05.2024 | 36,57 | 37,00 | 36,34 | 36,43 | -0,27% | - |
| 23.05.2024 | 36,82 | 37,32 | 36,33 | 36,53 | -0,94% | - |
| 22.05.2024 | 37,63 | 37,88 | 36,67 | 36,87 | -2,27% | 1,00 |
| 21.05.2024 | 37,41 | 38,25 | 37,13 | 37,73 | 0,68% | 50,00 |
| 20.05.2024 | 36,82 | 37,51 | 36,71 | 37,47 | 1,86% | - |
| 17.05.2024 | 36,65 | 36,94 | 36,59 | 36,79 | 0,53% | - |
| 16.05.2024 | 36,98 | 37,16 | 36,50 | 36,59 | -0,95% | 1,00 |
| 15.05.2024 | 37,18 | 37,43 | 36,16 | 36,94 | -0,32% | 8,00 |
| 14.05.2024 | 36,74 | 37,14 | 36,35 | 37,06 | 1,02% | 197,00 |
| 13.05.2024 | 36,85 | 37,07 | 36,46 | 36,69 | -0,66% | - |
| 10.05.2024 | 38,00 | 38,08 | 36,84 | 36,93 | -2,33% | - |
| 09.05.2024 | 37,63 | 38,01 | 37,34 | 37,81 | 0,53% | - |
| 08.05.2024 | 37,81 | 38,02 | 37,44 | 37,61 | -0,61% | - |
| 07.05.2024 | 37,72 | 38,36 | 37,48 | 37,84 | 0,37% | 312,00 |
| 06.05.2024 | 37,49 | 38,05 | 37,40 | 37,70 | 0,75% | - |
| 03.05.2024 | 37,28 | 37,42 | 36,20 | 37,42 | 0,43% | 229,00 |