40,262$
-0,69%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 41,33 | 41,37 | 40,32 | 40,54 | -1,27% | 1.790.275,00 |
| 06.11.2024 | 40,20 | 41,52 | 38,95 | 41,06 | 11,70% | 4.983.155,00 |
| 05.11.2024 | 36,30 | 36,99 | 36,01 | 36,76 | 1,52% | 1.821.468,00 |
| 04.11.2024 | 36,13 | 36,85 | 36,04 | 36,21 | 1,09% | 813.824,00 |
| 01.11.2024 | 36,71 | 37,03 | 35,65 | 35,82 | -1,19% | 729.460,00 |
| 31.10.2024 | 36,91 | 37,23 | 36,13 | 36,25 | -0,60% | 1.047.357,00 |
| 30.10.2024 | 36,28 | 36,88 | 36,03 | 36,47 | 1,25% | 568.546,00 |
| 29.10.2024 | 36,36 | 36,65 | 35,71 | 36,02 | -1,45% | 709.259,00 |
| 28.10.2024 | 36,00 | 36,63 | 35,82 | 36,55 | -2,06% | 1.424.885,00 |
| 25.10.2024 | 37,45 | 38,00 | 37,18 | 37,32 | 0,13% | 919.389,00 |
| 24.10.2024 | 37,47 | 37,59 | 36,95 | 37,27 | 0,16% | 482.745,00 |
| 23.10.2024 | 37,46 | 37,67 | 36,93 | 37,21 | -1,22% | 630.662,00 |
| 22.10.2024 | 37,63 | 37,88 | 37,22 | 37,67 | 0,91% | 671.486,00 |
| 21.10.2024 | 37,63 | 37,80 | 37,18 | 37,33 | 0,27% | 1.061.449,00 |
| 18.10.2024 | 37,93 | 37,93 | 37,11 | 37,23 | -1,61% | 860.874,00 |
| 17.10.2024 | 37,89 | 38,03 | 37,51 | 37,84 | -0,21% | 851.541,00 |
| 16.10.2024 | 37,83 | 38,40 | 37,82 | 37,92 | 0,85% | 724.010,00 |
| 15.10.2024 | 38,27 | 38,63 | 37,56 | 37,60 | -5,15% | 1.598.929,00 |
| 14.10.2024 | 39,30 | 39,82 | 39,18 | 39,64 | -0,60% | 631.628,00 |
| 11.10.2024 | 39,20 | 40,40 | 39,12 | 39,88 | 1,63% | 1.380.222,00 |
| 10.10.2024 | 39,31 | 39,64 | 38,98 | 39,24 | 0,41% | 878.159,00 |
| 09.10.2024 | 38,97 | 39,52 | 38,70 | 39,08 | -0,71% | 819.539,00 |
| 08.10.2024 | 39,06 | 39,47 | 38,30 | 39,36 | -1,89% | 1.563.561,00 |
| 07.10.2024 | 39,78 | 40,45 | 39,62 | 40,12 | 1,16% | 1.099.280,00 |
| 04.10.2024 | 39,52 | 39,85 | 39,07 | 39,66 | 1,48% | 1.161.655,00 |
| 03.10.2024 | 36,94 | 39,15 | 36,66 | 39,08 | 5,97% | 2.201.271,00 |
| 02.10.2024 | 37,13 | 37,34 | 36,41 | 36,88 | 1,32% | 1.536.891,00 |
| 01.10.2024 | 35,01 | 36,66 | 34,72 | 36,40 | 2,80% | 1.133.494,00 |
| 30.09.2024 | 34,97 | 35,70 | 34,56 | 35,41 | 0,68% | 1.360.262,00 |
| 27.09.2024 | 34,54 | 35,19 | 34,47 | 35,17 | 2,24% | 1.437.019,00 |
| 26.09.2024 | 35,48 | 35,78 | 34,24 | 34,40 | -5,57% | 2.351.038,00 |
| 25.09.2024 | 37,26 | 37,34 | 36,24 | 36,43 | -2,59% | 1.555.117,00 |
| 24.09.2024 | 37,62 | 37,78 | 37,16 | 37,40 | 0,70% | 1.416.811,00 |
| 23.09.2024 | 37,18 | 37,85 | 36,82 | 37,14 | 0,08% | 1.596.221,00 |
| 20.09.2024 | 37,23 | 37,44 | 36,60 | 37,11 | -0,38% | 3.589.478,00 |
| 19.09.2024 | 37,51 | 37,78 | 36,66 | 37,25 | 2,99% | 1.363.851,00 |
| 18.09.2024 | 36,06 | 37,09 | 35,91 | 36,17 | 0,28% | 1.226.750,00 |
| 17.09.2024 | 34,98 | 36,26 | 34,98 | 36,07 | 3,38% | 1.288.338,00 |
| 16.09.2024 | 34,71 | 35,07 | 34,41 | 34,89 | 1,31% | 1.272.477,00 |
| 13.09.2024 | 34,47 | 35,02 | 34,33 | 34,44 | 1,03% | 879.635,00 |
| 12.09.2024 | 34,02 | 34,36 | 33,52 | 34,09 | 0,32% | 1.079.619,00 |
| 11.09.2024 | 34,17 | 34,20 | 33,17 | 33,98 | 0,06% | 1.258.835,00 |
| 10.09.2024 | 34,47 | 34,75 | 33,48 | 33,96 | -1,45% | 1.533.191,00 |
| 09.09.2024 | 34,97 | 35,30 | 34,44 | 34,46 | -1,40% | 1.265.498,00 |
| 06.09.2024 | 36,23 | 36,52 | 34,67 | 34,95 | -3,67% | 2.072.822,00 |
| 05.09.2024 | 37,07 | 37,20 | 36,13 | 36,28 | -1,17% | 1.196.539,00 |
| 04.09.2024 | 38,28 | 38,37 | 36,65 | 36,71 | -3,70% | 1.824.965,00 |
| 03.09.2024 | 38,78 | 38,90 | 37,61 | 38,12 | -4,17% | 2.169.779,00 |
| 30.08.2024 | 39,77 | 39,86 | 39,36 | 39,78 | -1,31% | 926.798,00 |
| 29.08.2024 | 40,15 | 40,56 | 39,75 | 40,31 | 1,38% | 828.925,00 |
| 28.08.2024 | 39,45 | 39,79 | 39,36 | 39,76 | -0,28% | 680.006,00 |
| 27.08.2024 | 39,98 | 40,20 | 39,55 | 39,87 | -0,80% | 955.605,00 |
| 26.08.2024 | 40,37 | 40,67 | 39,80 | 40,19 | 1,46% | 908.058,00 |
| 23.08.2024 | 38,44 | 39,70 | 38,35 | 39,61 | 4,10% | 1.841.336,00 |
| 22.08.2024 | 37,84 | 38,34 | 37,84 | 38,05 | 0,61% | 608.369,00 |
| 21.08.2024 | 38,13 | 38,19 | 37,52 | 37,82 | 0,69% | 1.068.017,00 |
| 20.08.2024 | 38,80 | 39,00 | 37,26 | 37,56 | -3,62% | 1.073.355,00 |
| 19.08.2024 | 38,71 | 39,47 | 38,65 | 38,97 | 0,96% | 950.415,00 |
| 16.08.2024 | 39,07 | 39,29 | 38,58 | 38,60 | -2,23% | 989.920,00 |
| 15.08.2024 | 38,82 | 39,71 | 38,67 | 39,48 | 2,57% | 1.059.826,00 |
| 14.08.2024 | 38,90 | 38,93 | 38,41 | 38,49 | -0,47% | 837.467,00 |
| 13.08.2024 | 38,79 | 38,79 | 38,17 | 38,67 | -0,92% | 1.183.742,00 |
| 12.08.2024 | 38,27 | 39,11 | 38,27 | 39,03 | 2,82% | 987.862,00 |
| 09.08.2024 | 38,06 | 38,22 | 37,60 | 37,96 | -0,42% | 1.156.801,00 |
| 08.08.2024 | 37,57 | 38,38 | 37,36 | 38,12 | 3,00% | 964.609,00 |
| 07.08.2024 | 37,60 | 38,22 | 36,91 | 37,01 | 1,62% | 1.414.214,00 |
| 06.08.2024 | 36,51 | 37,57 | 36,15 | 36,42 | -0,60% | 1.681.114,00 |
| 05.08.2024 | 37,00 | 37,18 | 36,09 | 36,64 | -5,03% | 2.500.397,00 |
| 02.08.2024 | 40,81 | 40,81 | 37,93 | 38,58 | -6,86% | 2.279.708,00 |
| 01.08.2024 | 43,22 | 43,50 | 41,05 | 41,42 | -4,10% | 2.038.309,00 |
| 31.07.2024 | 42,09 | 43,80 | 41,34 | 43,19 | 6,27% | 4.019.831,00 |
| 30.07.2024 | 40,33 | 41,08 | 40,33 | 40,64 | 1,02% | 1.983.453,00 |
| 29.07.2024 | 41,23 | 41,59 | 39,64 | 40,23 | 0,10% | 2.117.931,00 |
| 26.07.2024 | 39,65 | 40,24 | 39,00 | 40,19 | 1,85% | 1.906.711,00 |
| 25.07.2024 | 38,39 | 39,61 | 37,99 | 39,46 | 3,30% | 2.322.797,00 |
| 24.07.2024 | 39,04 | 39,30 | 38,15 | 38,20 | -1,72% | 1.457.775,00 |
| 23.07.2024 | 40,02 | 40,11 | 38,68 | 38,87 | -3,74% | 2.621.818,00 |
| 22.07.2024 | 41,16 | 41,31 | 40,36 | 40,38 | -2,27% | 1.066.500,00 |
| 19.07.2024 | 41,41 | 41,70 | 41,12 | 41,32 | -0,79% | 925.213,00 |
| 18.07.2024 | 41,63 | 42,16 | 41,26 | 41,65 | 0,00% | 963.163,00 |
| 17.07.2024 | 41,80 | 42,65 | 41,44 | 41,65 | 0,65% | 1.562.426,00 |
| 16.07.2024 | 40,45 | 41,65 | 40,24 | 41,38 | 1,70% | 2.203.903,00 |
| 15.07.2024 | 39,92 | 40,99 | 39,55 | 40,69 | 3,06% | 1.960.308,00 |
| 12.07.2024 | 39,89 | 39,89 | 39,22 | 39,48 | 0,36% | 926.445,00 |
| 11.07.2024 | 38,65 | 39,43 | 38,23 | 39,34 | 2,53% | 878.031,00 |
| 10.07.2024 | 38,34 | 38,65 | 38,19 | 38,37 | 0,34% | 876.948,00 |
| 09.07.2024 | 38,39 | 39,20 | 38,21 | 38,24 | -1,49% | 1.167.682,00 |
| 08.07.2024 | 37,90 | 38,82 | 37,90 | 38,82 | 1,97% | 1.541.779,00 |
| 05.07.2024 | 38,68 | 38,85 | 37,82 | 38,07 | -2,03% | 817.681,00 |
| 03.07.2024 | 38,24 | 38,91 | 38,15 | 38,86 | 2,08% | 516.044,00 |
| 02.07.2024 | 37,99 | 38,48 | 37,83 | 38,07 | 1,04% | 1.367.149,00 |
| 01.07.2024 | 37,75 | 38,08 | 37,13 | 37,68 | 1,37% | 1.541.100,00 |
| 28.06.2024 | 38,16 | 38,31 | 37,12 | 37,17 | -1,38% | 6.973.845,00 |
| 27.06.2024 | 38,62 | 38,92 | 37,54 | 37,69 | -2,03% | 1.484.590,00 |
| 26.06.2024 | 38,41 | 38,53 | 38,01 | 38,47 | 0,13% | 825.076,00 |
| 25.06.2024 | 38,40 | 38,45 | 37,89 | 38,42 | -0,05% | 907.889,00 |
| 24.06.2024 | 37,13 | 38,63 | 37,11 | 38,44 | 4,57% | 822.366,00 |
| 21.06.2024 | 37,30 | 37,49 | 36,56 | 36,76 | -1,37% | 2.951.348,00 |
| 20.06.2024 | 37,26 | 37,73 | 37,13 | 37,27 | 0,03% | 1.625.152,00 |
| 18.06.2024 | 37,26 | 37,54 | 37,04 | 37,26 | 0,03% | 1.098.331,00 |