46,555$
-0,69%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 46,85 | 47,10 | 46,60 | 46,60 | -0,60% | 4.250,00 |
| 15.12.2025 | 46,58 | 47,07 | 46,12 | 46,88 | 0,21% | 285.042,00 |
| 12.12.2025 | 46,63 | 46,96 | 46,35 | 46,78 | 0,73% | 235.248,00 |
| 11.12.2025 | 46,17 | 46,94 | 46,17 | 46,44 | 0,63% | 221.728,00 |
| 10.12.2025 | 46,09 | 46,41 | 45,92 | 46,15 | 0,17% | 343.980,00 |
| 09.12.2025 | 46,49 | 46,79 | 45,89 | 46,07 | -0,26% | 196.939,00 |
| 08.12.2025 | 46,50 | 46,75 | 45,73 | 46,19 | -0,11% | 298.837,00 |
| 05.12.2025 | 46,23 | 46,50 | 45,83 | 46,24 | 0,06% | 302.812,00 |
| 04.12.2025 | 47,85 | 48,11 | 46,10 | 46,21 | -3,45% | 284.697,00 |
| 03.12.2025 | 48,37 | 48,83 | 47,71 | 47,86 | -0,87% | 247.233,00 |
| 02.12.2025 | 49,42 | 49,53 | 48,26 | 48,28 | -1,31% | 250.267,00 |
| 01.12.2025 | 49,16 | 49,45 | 48,52 | 48,92 | -1,11% | 231.212,00 |
| 28.11.2025 | 49,32 | 49,49 | 49,01 | 49,47 | 0,57% | 138.798,00 |
| 26.11.2025 | 48,72 | 49,63 | 48,72 | 49,19 | 0,70% | 444.165,00 |
| 25.11.2025 | 48,70 | 49,13 | 48,55 | 48,85 | 0,74% | 282.532,00 |
| 24.11.2025 | 48,09 | 48,69 | 47,66 | 48,49 | 0,83% | 246.725,00 |
| 21.11.2025 | 47,70 | 48,60 | 47,45 | 48,09 | 1,01% | 278.993,00 |
| 20.11.2025 | 47,20 | 48,09 | 47,10 | 47,61 | 1,06% | 272.952,00 |
| 19.11.2025 | 47,45 | 47,78 | 47,10 | 47,11 | -0,95% | 255.788,00 |
| 18.11.2025 | 47,78 | 48,04 | 47,46 | 47,56 | 0,23% | 203.536,00 |
| 17.11.2025 | 48,33 | 48,33 | 47,40 | 47,45 | -1,10% | 253.105,00 |
| 14.11.2025 | 48,20 | 48,31 | 47,40 | 47,98 | -0,58% | 262.750,00 |
| 13.11.2025 | 48,13 | 48,50 | 47,88 | 48,26 | 0,27% | 246.830,00 |
| 12.11.2025 | 47,51 | 48,33 | 47,51 | 48,13 | 0,75% | 327.011,00 |
| 11.11.2025 | 46,90 | 48,00 | 46,90 | 47,77 | 1,64% | 285.537,00 |
| 10.11.2025 | 46,78 | 47,05 | 46,44 | 47,00 | 0,43% | 289.185,00 |
| 07.11.2025 | 46,70 | 47,11 | 46,45 | 46,80 | 0,45% | 214.616,00 |
| 06.11.2025 | 45,86 | 47,00 | 45,86 | 46,59 | 1,19% | 250.664,00 |
| 05.11.2025 | 46,61 | 46,61 | 45,33 | 46,04 | -1,48% | 240.088,00 |
| 04.11.2025 | 45,99 | 46,93 | 45,99 | 46,73 | 0,95% | 218.667,00 |
| 03.11.2025 | 45,20 | 46,30 | 44,45 | 46,29 | 1,67% | 259.776,00 |
| 31.10.2025 | 45,38 | 45,68 | 44,84 | 45,53 | -1,51% | 254.735,00 |
| 30.10.2025 | 46,24 | 46,48 | 45,88 | 46,23 | 0,50% | 259.360,00 |
| 29.10.2025 | 47,02 | 47,08 | 45,69 | 46,00 | -2,40% | 316.230,00 |
| 28.10.2025 | 47,17 | 47,25 | 46,50 | 47,13 | -0,84% | 208.713,00 |
| 27.10.2025 | 47,63 | 47,74 | 46,92 | 47,53 | -0,50% | 193.919,00 |
| 24.10.2025 | 47,40 | 47,79 | 47,30 | 47,77 | 0,97% | 144.831,00 |
| 23.10.2025 | 47,07 | 47,36 | 46,76 | 47,31 | 0,53% | 198.549,00 |
| 22.10.2025 | 47,10 | 47,73 | 46,96 | 47,06 | 0,23% | 396.225,00 |
| 21.10.2025 | 46,57 | 46,99 | 46,40 | 46,95 | 0,62% | 213.444,00 |
| 20.10.2025 | 46,11 | 46,68 | 46,03 | 46,66 | 1,50% | 212.917,00 |
| 17.10.2025 | 45,50 | 45,99 | 45,40 | 45,97 | 1,19% | 200.421,00 |
| 16.10.2025 | 45,35 | 45,67 | 45,07 | 45,43 | 0,51% | 198.886,00 |
| 15.10.2025 | 44,42 | 45,30 | 44,18 | 45,20 | 1,78% | 240.117,00 |
| 14.10.2025 | 44,00 | 44,58 | 43,84 | 44,41 | 1,30% | 235.033,00 |
| 13.10.2025 | 44,61 | 44,75 | 43,78 | 43,84 | -1,73% | 167.387,00 |
| 10.10.2025 | 44,00 | 45,02 | 43,95 | 44,61 | 2,13% | 272.141,00 |
| 09.10.2025 | 44,08 | 44,37 | 43,64 | 43,68 | -1,00% | 256.188,00 |
| 08.10.2025 | 44,11 | 44,31 | 43,75 | 44,12 | 0,11% | 191.976,00 |
| 07.10.2025 | 43,98 | 44,65 | 43,91 | 44,07 | -0,07% | 192.342,00 |
| 06.10.2025 | 44,08 | 44,69 | 43,97 | 44,10 | -0,81% | 229.906,00 |
| 03.10.2025 | 44,26 | 44,96 | 44,24 | 44,46 | 0,52% | 30.597,00 |
| 02.10.2025 | 44,45 | 44,45 | 43,87 | 44,23 | -0,29% | 170.945,00 |
| 01.10.2025 | 44,85 | 45,07 | 44,24 | 44,36 | -1,27% | 181.467,00 |
| 30.09.2025 | 44,75 | 45,05 | 44,75 | 44,93 | 0,27% | 205.317,00 |
| 29.09.2025 | 44,35 | 44,85 | 44,35 | 44,81 | 0,36% | 185.361,00 |
| 26.09.2025 | 43,86 | 44,67 | 43,73 | 44,65 | 2,20% | 230.402,00 |
| 25.09.2025 | 43,89 | 44,09 | 43,62 | 43,69 | 0,21% | 179.063,00 |
| 24.09.2025 | 43,53 | 43,87 | 43,35 | 43,60 | 0,05% | 276.370,00 |
| 23.09.2025 | 42,82 | 43,71 | 42,68 | 43,58 | 1,77% | 202.344,00 |
| 22.09.2025 | 42,46 | 42,94 | 42,38 | 42,82 | 0,68% | 192.107,00 |
| 19.09.2025 | 42,53 | 42,62 | 42,30 | 42,53 | 0,33% | 536.465,00 |
| 18.09.2025 | 42,00 | 42,68 | 41,65 | 42,39 | 0,57% | 233.074,00 |
| 17.09.2025 | 41,62 | 42,70 | 41,51 | 42,15 | 1,32% | 253.579,00 |
| 16.09.2025 | 41,86 | 41,90 | 41,50 | 41,60 | -0,57% | 230.029,00 |
| 15.09.2025 | 42,28 | 42,34 | 41,80 | 41,84 | -1,02% | 170.028,00 |
| 12.09.2025 | 42,21 | 42,45 | 42,04 | 42,27 | 0,14% | 211.788,00 |
| 11.09.2025 | 41,47 | 42,26 | 41,25 | 42,21 | 1,78% | 259.835,00 |
| 10.09.2025 | 41,21 | 41,49 | 41,11 | 41,47 | 0,48% | 190.591,00 |
| 09.09.2025 | 40,98 | 41,45 | 40,90 | 41,27 | 0,19% | 222.868,00 |
| 08.09.2025 | 41,84 | 41,84 | 41,00 | 41,19 | -1,55% | 249.109,00 |
| 05.09.2025 | 41,55 | 41,93 | 41,41 | 41,84 | 0,70% | 263.818,00 |
| 04.09.2025 | 41,32 | 41,65 | 40,98 | 41,55 | 0,48% | 231.015,00 |
| 03.09.2025 | 41,36 | 41,51 | 41,11 | 41,35 | -0,17% | 206.082,00 |
| 02.09.2025 | 41,42 | 41,69 | 41,31 | 41,42 | -0,26% | 181.926,00 |
| 29.08.2025 | 41,27 | 41,60 | 41,20 | 41,53 | 0,56% | 193.421,00 |
| 28.08.2025 | 41,25 | 41,50 | 41,05 | 41,30 | -0,48% | 241.001,00 |
| 27.08.2025 | 41,13 | 41,60 | 41,00 | 41,50 | 0,97% | 318.764,00 |
| 26.08.2025 | 41,43 | 41,44 | 40,84 | 41,10 | -0,53% | 353.001,00 |
| 25.08.2025 | 42,07 | 42,07 | 41,31 | 41,32 | -1,78% | 194.765,00 |
| 22.08.2025 | 40,98 | 42,15 | 40,97 | 42,07 | 3,34% | 320.065,00 |
| 21.08.2025 | 40,62 | 40,86 | 40,54 | 40,71 | -0,05% | 160.879,00 |
| 20.08.2025 | 40,83 | 41,30 | 40,54 | 40,73 | 0,25% | 226.473,00 |
| 19.08.2025 | 40,10 | 40,63 | 40,09 | 40,63 | 1,37% | 321.961,00 |
| 18.08.2025 | 40,60 | 40,63 | 39,98 | 40,08 | -1,18% | 207.718,00 |
| 15.08.2025 | 40,83 | 40,93 | 40,30 | 40,56 | -0,66% | 364.521,00 |
| 14.08.2025 | 41,25 | 41,25 | 40,60 | 40,83 | -1,02% | 234.683,00 |
| 13.08.2025 | 40,77 | 41,35 | 40,77 | 41,25 | 1,05% | 233.254,00 |
| 12.08.2025 | 40,46 | 40,94 | 40,17 | 40,82 | 1,09% | 253.039,00 |
| 11.08.2025 | 40,10 | 40,54 | 39,98 | 40,38 | 1,03% | 272.176,00 |
| 08.08.2025 | 40,22 | 40,27 | 39,75 | 39,97 | -0,20% | 193.332,00 |
| 07.08.2025 | 39,63 | 40,20 | 39,63 | 40,05 | 0,83% | 225.841,00 |
| 06.08.2025 | 39,46 | 39,90 | 39,29 | 39,72 | 0,61% | 331.280,00 |
| 05.08.2025 | 40,33 | 40,72 | 39,33 | 39,48 | -1,79% | 345.804,00 |
| 04.08.2025 | 40,04 | 40,34 | 39,92 | 40,20 | 0,80% | 205.359,00 |
| 01.08.2025 | 40,19 | 40,19 | 39,78 | 39,88 | -0,10% | 261.374,00 |
| 31.07.2025 | 39,89 | 40,11 | 39,64 | 39,92 | -1,67% | 286.417,00 |
| 30.07.2025 | 40,78 | 41,10 | 40,52 | 40,60 | -0,05% | 232.192,00 |
| 29.07.2025 | 40,56 | 40,72 | 40,31 | 40,62 | 0,30% | 216.327,00 |
| 28.07.2025 | 40,70 | 41,00 | 40,40 | 40,50 | -0,88% | 338.701,00 |