28,300$
2,54%
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 | 28,50 | 28,92 | 27,77 | 28,29 | 2,50% | 2.601.149,00 |
| 01.04.2026 | 28,04 | 28,91 | 27,36 | 27,60 | -5,58% | 3.018.182,00 |
| 31.03.2026 | 29,95 | 30,52 | 28,62 | 29,23 | -2,27% | 3.096.971,00 |
| 30.03.2026 | 30,62 | 30,69 | 29,66 | 29,91 | -2,95% | 2.077.534,00 |
| 27.03.2026 | 30,76 | 31,17 | 30,45 | 30,82 | 1,35% | 4.702.097,00 |
| 26.03.2026 | 30,01 | 30,65 | 29,90 | 30,41 | 2,70% | 2.129.536,00 |
| 25.03.2026 | 28,71 | 29,68 | 28,67 | 29,61 | 1,68% | 1.630.644,00 |
| 24.03.2026 | 28,91 | 29,74 | 28,91 | 29,12 | 1,82% | 1.908.263,00 |
| 23.03.2026 | 28,33 | 29,14 | 27,77 | 28,60 | -0,83% | 3.565.879,00 |
| 20.03.2026 | 28,60 | 29,49 | 28,44 | 28,84 | 1,44% | 5.296.192,00 |
| 19.03.2026 | 27,78 | 28,84 | 27,67 | 28,43 | 2,67% | 4.691.537,00 |
| 18.03.2026 | 27,74 | 27,91 | 27,22 | 27,69 | 0,95% | 2.711.750,00 |
| 17.03.2026 | 27,61 | 27,86 | 27,40 | 27,43 | 0,11% | 2.623.534,00 |
| 16.03.2026 | 27,25 | 27,76 | 26,86 | 27,40 | -0,40% | 2.347.729,00 |
| 13.03.2026 | 26,97 | 27,78 | 26,85 | 27,51 | -0,36% | 2.576.995,00 |
| 12.03.2026 | 28,00 | 28,35 | 27,46 | 27,61 | -3,43% | 7.623.144,00 |
| 11.03.2026 | 27,68 | 28,87 | 27,68 | 28,59 | 3,85% | 4.309.426,00 |
| 10.03.2026 | 27,97 | 28,87 | 27,47 | 27,53 | -2,96% | 3.269.670,00 |
| 09.03.2026 | 29,48 | 29,51 | 28,06 | 28,37 | -1,70% | 3.346.513,00 |
| 06.03.2026 | 28,70 | 29,24 | 28,08 | 28,86 | 1,83% | 3.830.816,00 |
| 05.03.2026 | 28,67 | 29,02 | 28,21 | 28,34 | -0,14% | 2.484.964,00 |
| 04.03.2026 | 27,45 | 28,59 | 27,19 | 28,38 | 1,03% | 2.756.423,00 |
| 03.03.2026 | 28,17 | 29,32 | 27,54 | 28,09 | 0,57% | 3.977.983,00 |
| 02.03.2026 | 29,01 | 29,24 | 27,52 | 27,93 | 1,23% | 4.376.028,00 |
| 27.02.2026 | 26,71 | 27,75 | 26,31 | 27,59 | 5,10% | 2.261.875,00 |
| 26.02.2026 | 25,85 | 27,04 | 25,45 | 26,25 | -0,87% | 2.696.147,00 |
| 25.02.2026 | 27,25 | 27,35 | 25,94 | 26,48 | -2,58% | 1.980.972,00 |
| 24.02.2026 | 27,48 | 27,48 | 26,66 | 27,18 | -0,44% | 1.253.424,00 |
| 23.02.2026 | 28,08 | 28,33 | 27,07 | 27,30 | -3,02% | 1.455.150,00 |
| 20.02.2026 | 27,64 | 28,20 | 27,24 | 28,15 | 1,04% | 1.352.250,00 |
| 19.02.2026 | 27,75 | 28,35 | 27,47 | 27,86 | 1,83% | 2.437.298,00 |
| 18.02.2026 | 25,98 | 27,44 | 25,81 | 27,36 | 7,21% | 2.768.357,00 |
| 17.02.2026 | 26,21 | 26,34 | 24,98 | 25,52 | -1,69% | 1.626.341,00 |
| 13.02.2026 | 25,20 | 25,98 | 24,98 | 25,96 | 3,43% | 1.280.487,00 |
| 12.02.2026 | 26,32 | 26,61 | 24,46 | 25,10 | -5,57% | 1.684.228,00 |
| 11.02.2026 | 26,34 | 26,65 | 26,04 | 26,58 | 3,63% | 1.467.884,00 |
| 10.02.2026 | 25,97 | 25,97 | 25,39 | 25,65 | -0,89% | 1.899.144,00 |
| 09.02.2026 | 25,56 | 26,05 | 25,37 | 25,88 | 0,94% | 1.518.755,00 |
| 06.02.2026 | 24,70 | 25,80 | 24,62 | 25,64 | 4,91% | 2.063.422,00 |
| 05.02.2026 | 24,75 | 25,18 | 23,97 | 24,44 | -3,44% | 2.394.774,00 |
| 04.02.2026 | 24,85 | 25,42 | 24,76 | 25,31 | 3,31% | 1.986.049,00 |
| 03.02.2026 | 23,85 | 24,89 | 23,71 | 24,50 | 2,38% | 1.763.943,00 |
| 02.02.2026 | 24,00 | 24,43 | 23,70 | 23,93 | -4,28% | 2.076.167,00 |
| 30.01.2026 | 24,65 | 25,17 | 24,20 | 25,00 | 0,73% | 2.024.549,00 |
| 29.01.2026 | 25,25 | 25,84 | 24,67 | 24,82 | 1,89% | 2.758.234,00 |
| 28.01.2026 | 24,38 | 24,65 | 23,86 | 24,36 | 1,37% | 2.172.964,00 |
| 27.01.2026 | 23,50 | 24,09 | 23,43 | 24,03 | 3,13% | 2.023.716,00 |
| 26.01.2026 | 23,84 | 23,88 | 22,90 | 23,30 | -0,64% | 1.782.722,00 |
| 23.01.2026 | 23,66 | 24,15 | 23,23 | 23,45 | 0,47% | 2.094.414,00 |
| 22.01.2026 | 23,38 | 23,65 | 22,98 | 23,34 | -0,72% | 1.761.581,00 |
| 21.01.2026 | 22,70 | 23,54 | 22,62 | 23,51 | 6,19% | 2.459.252,00 |
| 20.01.2026 | 22,32 | 22,48 | 21,93 | 22,14 | 0,45% | 1.782.754,00 |
| 19.01.2026 | 21,99 | 22,05 | 21,99 | 22,04 | -0,89% | - |
| 16.01.2026 | 22,57 | 22,59 | 22,14 | 22,24 | -1,42% | 1.540.599,00 |
| 15.01.2026 | 22,50 | 22,80 | 21,95 | 22,56 | -1,61% | 1.851.101,00 |
| 14.01.2026 | 22,50 | 23,63 | 22,50 | 22,93 | 2,14% | 2.821.123,00 |
| 13.01.2026 | 22,18 | 22,67 | 21,88 | 22,45 | 3,41% | 2.536.104,00 |
| 12.01.2026 | 21,96 | 22,07 | 21,52 | 21,71 | -0,73% | 1.745.072,00 |
| 09.01.2026 | 21,90 | 22,08 | 21,38 | 21,87 | 0,88% | 1.662.429,00 |
| 08.01.2026 | 20,42 | 22,03 | 20,40 | 21,68 | 6,33% | 2.749.911,00 |
| 07.01.2026 | 20,94 | 21,00 | 20,26 | 20,39 | -3,04% | 1.806.738,00 |
| 06.01.2026 | 21,01 | 21,09 | 20,65 | 21,03 | 0,14% | 2.710.118,00 |
| 05.01.2026 | 22,31 | 22,69 | 20,42 | 21,00 | -4,59% | 2.773.369,00 |
| 02.01.2026 | 21,55 | 22,07 | 21,30 | 22,01 | 2,52% | 1.764.595,00 |
| 31.12.2025 | 21,57 | 21,58 | 21,24 | 21,47 | -0,74% | 1.466.285,00 |
| 30.12.2025 | 21,70 | 21,99 | 21,63 | 21,63 | -1,23% | 1.394.693,00 |
| 29.12.2025 | 21,50 | 21,95 | 21,47 | 21,90 | 2,34% | 1.913.863,00 |
| 26.12.2025 | 21,44 | 21,45 | 21,08 | 21,40 | -0,23% | 2.121.223,00 |
| 24.12.2025 | 21,62 | 21,73 | 21,37 | 21,45 | -0,92% | 1.522.938,00 |
| 23.12.2025 | 22,10 | 22,15 | 21,50 | 21,65 | -1,55% | 2.033.571,00 |
| 22.12.2025 | 22,00 | 22,47 | 21,94 | 21,99 | 2,09% | 3.001.712,00 |
| 19.12.2025 | 22,09 | 22,32 | 21,42 | 21,54 | -1,19% | 4.097.846,00 |
| 18.12.2025 | 22,59 | 22,64 | 21,79 | 21,80 | -3,63% | 1.589.217,00 |
| 17.12.2025 | 21,95 | 22,74 | 21,90 | 22,62 | 4,29% | 1.935.147,00 |
| 16.12.2025 | 22,20 | 22,28 | 21,41 | 21,69 | -4,03% | 2.668.572,00 |
| 15.12.2025 | 22,91 | 22,92 | 22,24 | 22,60 | -0,04% | 1.960.461,00 |
| 12.12.2025 | 23,55 | 23,82 | 22,56 | 22,61 | -3,09% | 2.558.484,00 |
| 11.12.2025 | 24,19 | 24,26 | 23,13 | 23,33 | -5,24% | 3.077.581,00 |
| 10.12.2025 | 24,04 | 24,77 | 23,80 | 24,62 | 1,07% | 4.488.457,00 |
| 09.12.2025 | 24,07 | 24,47 | 23,91 | 24,36 | 0,95% | 1.898.711,00 |
| 08.12.2025 | 24,81 | 25,10 | 23,97 | 24,13 | -2,90% | 2.161.420,00 |
| 05.12.2025 | 24,70 | 25,67 | 24,61 | 24,85 | 0,85% | 2.663.229,00 |
| 04.12.2025 | 23,88 | 24,80 | 23,88 | 24,64 | 3,10% | 2.027.854,00 |
| 03.12.2025 | 22,94 | 23,94 | 22,90 | 23,90 | 5,24% | 1.603.986,00 |
| 02.12.2025 | 23,00 | 23,00 | 22,50 | 22,71 | -1,60% | 1.423.760,00 |
| 01.12.2025 | 22,28 | 23,08 | 22,23 | 23,08 | 3,08% | 2.548.809,00 |
| 28.11.2025 | 21,99 | 22,48 | 21,85 | 22,39 | 1,87% | 643.561,00 |
| 26.11.2025 | 21,75 | 22,31 | 21,72 | 21,98 | 0,78% | 1.976.458,00 |
| 25.11.2025 | 21,53 | 21,90 | 21,32 | 21,81 | 0,14% | 3.302.659,00 |
| 24.11.2025 | 21,25 | 21,87 | 20,87 | 21,78 | 1,49% | 1.985.518,00 |
| 21.11.2025 | 21,01 | 21,67 | 20,91 | 21,46 | 0,70% | 2.351.696,00 |
| 20.11.2025 | 22,11 | 22,47 | 21,28 | 21,31 | -3,71% | 3.313.379,00 |
| 19.11.2025 | 21,71 | 22,27 | 21,41 | 22,13 | -0,81% | 1.931.407,00 |
| 18.11.2025 | 21,76 | 22,47 | 21,49 | 22,31 | 2,06% | 1.591.019,00 |
| 17.11.2025 | 22,40 | 22,40 | 21,74 | 21,86 | -2,06% | 1.620.548,00 |
| 14.11.2025 | 21,89 | 22,35 | 21,66 | 22,32 | 1,00% | 1.580.568,00 |
| 13.11.2025 | 22,18 | 22,50 | 21,75 | 22,10 | 0,32% | 1.604.904,00 |
| 12.11.2025 | 22,26 | 22,64 | 21,96 | 22,03 | -2,78% | 1.315.251,00 |
| 11.11.2025 | 22,33 | 23,15 | 22,24 | 22,66 | 2,26% | 1.962.403,00 |
| 10.11.2025 | 21,90 | 22,30 | 21,43 | 22,16 | 2,55% | 2.030.201,00 |