43,013€
0,33%
Echtzeit-Aktienkurs Northwest Natural Holding Company
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,21 | 45,64 | 45,03 | 45,08 | -0,29% | - |
| 04.05.2026 | 45,00 | 45,42 | 44,55 | 45,22 | 0,05% | 14,00 |
| 30.04.2026 | 45,18 | 45,53 | 44,77 | 45,19 | -0,74% | 770,00 |
| 29.04.2026 | 45,63 | 45,78 | 45,19 | 45,53 | -0,16% | 32,00 |
| 28.04.2026 | 45,76 | 46,34 | 45,47 | 45,60 | -0,22% | 12,00 |
| 27.04.2026 | 45,52 | 45,91 | 45,31 | 45,70 | 0,41% | 15,00 |
| 24.04.2026 | 45,81 | 46,12 | 45,22 | 45,52 | -0,60% | - |
| 23.04.2026 | 44,54 | 45,79 | 43,82 | 45,79 | 2,79% | - |
| 22.04.2026 | 44,45 | 44,89 | 44,30 | 44,55 | 0,04% | 1.412,00 |
| 21.04.2026 | 45,32 | 45,52 | 44,46 | 44,53 | -1,61% | 16,00 |
| 20.04.2026 | 46,00 | 46,21 | 45,25 | 45,26 | -1,37% | 30,00 |
| 17.04.2026 | 46,27 | 46,50 | 45,11 | 45,89 | -0,83% | 312,00 |
| 16.04.2026 | 46,09 | 46,42 | 45,93 | 46,27 | 0,37% | 1.600,00 |
| 15.04.2026 | 46,26 | 46,49 | 45,67 | 46,10 | -0,39% | - |
| 14.04.2026 | 46,36 | 46,48 | 45,58 | 46,28 | -0,26% | 358,00 |
| 13.04.2026 | 47,58 | 47,89 | 46,11 | 46,40 | -2,15% | 143,00 |
| 10.04.2026 | 47,77 | 47,92 | 47,25 | 47,42 | -0,59% | 144,00 |
| 09.04.2026 | 47,23 | 47,78 | 46,62 | 47,70 | 1,04% | 15,00 |
| 08.04.2026 | 47,74 | 47,80 | 44,73 | 47,21 | -0,53% | 4.783,00 |
| 07.04.2026 | 47,29 | 47,87 | 46,90 | 47,46 | 0,25% | 141,00 |
| 02.04.2026 | 46,44 | 47,49 | 46,13 | 47,35 | 2,08% | - |
| 01.04.2026 | 46,03 | 46,54 | 45,51 | 46,38 | 0,69% | 143,00 |
| 31.03.2026 | 46,79 | 47,29 | 45,65 | 46,06 | -1,63% | - |
| 30.03.2026 | 45,88 | 46,91 | 45,86 | 46,83 | 1,98% | 28,00 |
| 27.03.2026 | 45,82 | 46,33 | 45,60 | 45,92 | 0,26% | 15,00 |
| 26.03.2026 | 45,38 | 46,00 | 45,04 | 45,80 | 0,87% | - |
| 25.03.2026 | 45,06 | 45,44 | 44,53 | 45,41 | 0,62% | 35,00 |
| 24.03.2026 | 44,96 | 45,70 | 44,56 | 45,12 | 0,47% | - |
| 23.03.2026 | 44,38 | 45,46 | 44,19 | 44,91 | 0,71% | 115,00 |
| 20.03.2026 | 45,86 | 46,15 | 44,33 | 44,59 | -2,58% | 450,00 |
| 19.03.2026 | 45,89 | 46,47 | 45,60 | 45,78 | -0,23% | 18,00 |
| 18.03.2026 | 45,50 | 45,90 | 45,00 | 45,88 | 0,98% | 145,00 |
| 17.03.2026 | 45,84 | 46,38 | 45,33 | 45,43 | -0,74% | 225,00 |
| 16.03.2026 | 46,15 | 46,20 | 45,00 | 45,77 | -0,58% | 15,00 |
| 13.03.2026 | 45,14 | 46,06 | 45,04 | 46,04 | 2,03% | 1.078,00 |
| 12.03.2026 | 44,25 | 45,55 | 44,22 | 45,12 | 1,35% | - |
| 11.03.2026 | 44,35 | 44,66 | 44,04 | 44,52 | 0,17% | 192,00 |
| 10.03.2026 | 44,91 | 45,20 | 44,29 | 44,45 | -1,04% | - |
| 09.03.2026 | 44,98 | 45,12 | 44,23 | 44,91 | 0,17% | 15,00 |
| 06.03.2026 | 44,85 | 45,09 | 44,16 | 44,84 | -0,03% | 46,00 |
| 05.03.2026 | 45,22 | 45,36 | 44,46 | 44,85 | -0,61% | 2.876,00 |
| 04.03.2026 | 45,24 | 45,40 | 44,54 | 45,12 | -0,29% | 398,00 |
| 03.03.2026 | 45,04 | 45,52 | 44,08 | 45,25 | 0,69% | 3.015,00 |
| 02.03.2026 | 44,98 | 45,54 | 44,58 | 44,94 | 0,21% | 296,00 |
| 27.02.2026 | 42,58 | 45,18 | 42,21 | 44,85 | 5,29% | 49,00 |
| 26.02.2026 | 42,31 | 42,85 | 42,22 | 42,60 | 0,69% | - |
| 25.02.2026 | 42,45 | 42,65 | 41,53 | 42,31 | -0,58% | - |
| 24.02.2026 | 42,62 | 42,74 | 41,96 | 42,56 | -0,04% | 2.600,00 |
| 23.02.2026 | 42,40 | 42,94 | 42,21 | 42,57 | 0,07% | 15,00 |
| 20.02.2026 | 41,92 | 42,59 | 41,64 | 42,54 | 1,62% | 5.500,00 |
| 19.02.2026 | 41,63 | 42,33 | 41,55 | 41,87 | 0,47% | 7,00 |
| 18.02.2026 | 42,40 | 42,65 | 41,63 | 41,67 | -1,65% | 30,00 |
| 17.02.2026 | 42,52 | 42,87 | 42,28 | 42,37 | -0,21% | 366,00 |
| 16.02.2026 | 42,55 | 42,55 | 42,44 | 42,46 | 0,17% | 1.167,00 |
| 13.02.2026 | 41,97 | 42,52 | 41,50 | 42,39 | 1,02% | 36,00 |
| 12.02.2026 | 41,19 | 42,04 | 41,13 | 41,96 | 1,89% | 7.140,00 |
| 11.02.2026 | 40,58 | 41,27 | 40,52 | 41,18 | 1,35% | 85,00 |
| 10.02.2026 | 40,06 | 40,84 | 39,88 | 40,63 | 1,55% | 650,00 |
| 09.02.2026 | 40,57 | 40,61 | 39,75 | 40,01 | -1,70% | 15,00 |
| 06.02.2026 | 41,19 | 41,67 | 40,64 | 40,70 | -1,33% | 28,00 |
| 05.02.2026 | 40,49 | 41,50 | 40,48 | 41,25 | 1,88% | 108,00 |
| 04.02.2026 | 40,37 | 40,96 | 40,34 | 40,49 | 0,20% | - |
| 03.02.2026 | 40,23 | 40,67 | 39,96 | 40,41 | 0,70% | - |
| 02.02.2026 | 39,27 | 40,22 | 39,17 | 40,13 | 2,14% | 17,00 |
| 30.01.2026 | 39,03 | 39,45 | 38,80 | 39,29 | 0,03% | 13,00 |
| 29.01.2026 | 38,58 | 39,49 | 38,57 | 39,28 | 1,58% | 30,00 |
| 28.01.2026 | 39,11 | 39,33 | 38,65 | 38,67 | -0,74% | 152,00 |
| 27.01.2026 | 39,20 | 39,27 | 38,78 | 38,96 | -0,54% | 15,00 |
| 26.01.2026 | 38,66 | 39,33 | 38,59 | 39,17 | 1,14% | - |
| 23.01.2026 | 39,86 | 40,22 | 38,66 | 38,73 | -2,66% | - |
| 22.01.2026 | 40,29 | 40,53 | 39,63 | 39,79 | -1,29% | 28,00 |
| 21.01.2026 | 40,03 | 40,41 | 39,77 | 40,31 | 1,21% | 15,00 |
| 20.01.2026 | 40,25 | 40,25 | 39,49 | 39,83 | -1,24% | 286,00 |
| 19.01.2026 | 40,37 | 40,69 | 40,28 | 40,33 | -0,47% | 112,00 |
| 16.01.2026 | 40,45 | 40,58 | 40,03 | 40,52 | 0,17% | - |
| 15.01.2026 | 39,96 | 40,63 | 39,77 | 40,45 | 1,35% | 510,00 |
| 14.01.2026 | 39,50 | 40,05 | 39,43 | 39,91 | 0,96% | 15,00 |
| 13.01.2026 | 39,68 | 40,13 | 39,31 | 39,53 | -0,28% | 16,00 |
| 12.01.2026 | 40,93 | 41,13 | 39,39 | 39,64 | -0,15% | 2.445,00 |
| 09.01.2026 | 40,31 | 40,77 | 39,66 | 39,70 | -1,44% | - |
| 08.01.2026 | 40,03 | 40,80 | 39,92 | 40,28 | 0,55% | 26,00 |
| 07.01.2026 | 39,87 | 40,08 | 39,50 | 40,06 | 0,40% | 2.296,00 |
| 06.01.2026 | 39,64 | 40,03 | 39,38 | 39,90 | 0,45% | 1.211,00 |
| 05.01.2026 | 39,98 | 40,09 | 39,06 | 39,72 | -0,38% | 3.896,00 |
| 02.01.2026 | 39,85 | 40,13 | 39,45 | 39,87 | -0,08% | 28,00 |
| 30.12.2025 | 40,03 | 40,08 | 39,87 | 39,90 | -0,30% | - |
| 29.12.2025 | 39,82 | 40,33 | 39,62 | 40,02 | 0,58% | 1.230,00 |
| 23.12.2025 | 39,98 | 40,28 | 39,73 | 39,79 | -0,57% | - |
| 22.12.2025 | 39,46 | 40,21 | 39,40 | 40,02 | 0,60% | 14,00 |
| 19.12.2025 | 40,49 | 40,57 | 39,51 | 39,78 | -1,73% | 522,00 |
| 18.12.2025 | 40,33 | 40,69 | 39,94 | 40,48 | 0,35% | 250,00 |
| 17.12.2025 | 40,05 | 40,55 | 39,82 | 40,34 | 1,10% | 506,00 |
| 16.12.2025 | 39,90 | 39,94 | 39,46 | 39,90 | 0,05% | - |
| 15.12.2025 | 39,88 | 40,06 | 39,29 | 39,88 | 0,08% | 23,00 |
| 12.12.2025 | 39,59 | 40,00 | 39,45 | 39,85 | 0,71% | 810,00 |
| 11.12.2025 | 39,48 | 39,87 | 39,29 | 39,57 | 0,30% | 238,00 |
| 10.12.2025 | 39,60 | 39,88 | 39,35 | 39,45 | -0,48% | 3.300,00 |
| 09.12.2025 | 39,77 | 40,23 | 39,46 | 39,64 | -0,18% | 17,00 |
| 08.12.2025 | 39,67 | 40,16 | 39,39 | 39,71 | 0,00% | 73,00 |
| 05.12.2025 | 39,61 | 39,98 | 39,37 | 39,71 | 0,05% | 190,00 |