39,490$
-0,03%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 39,51 | 39,78 | 39,32 | 39,68 | 0,46% | 84.674,00 |
| 23.12.2024 | 39,57 | 39,60 | 39,05 | 39,50 | -0,18% | 180.165,00 |
| 20.12.2024 | 39,28 | 40,10 | 39,25 | 39,57 | -0,10% | 949.854,00 |
| 19.12.2024 | 39,25 | 39,86 | 39,25 | 39,61 | 1,02% | 277.080,00 |
| 18.12.2024 | 41,04 | 41,22 | 39,12 | 39,21 | -4,44% | 368.493,00 |
| 17.12.2024 | 41,09 | 41,43 | 40,88 | 41,03 | -0,63% | 207.087,00 |
| 16.12.2024 | 41,63 | 41,83 | 41,28 | 41,29 | -1,24% | 185.018,00 |
| 13.12.2024 | 41,44 | 41,82 | 41,00 | 41,81 | 0,58% | 228.399,00 |
| 12.12.2024 | 41,93 | 42,36 | 41,55 | 41,57 | -0,65% | 154.137,00 |
| 11.12.2024 | 42,08 | 42,18 | 41,77 | 41,84 | -0,31% | 198.662,00 |
| 10.12.2024 | 41,83 | 42,35 | 41,51 | 41,97 | 0,50% | 159.022,00 |
| 09.12.2024 | 41,99 | 42,49 | 41,68 | 41,76 | -0,33% | 184.315,00 |
| 06.12.2024 | 42,36 | 42,53 | 41,60 | 41,90 | -0,95% | 141.726,00 |
| 05.12.2024 | 42,75 | 42,90 | 42,24 | 42,30 | -1,47% | 132.971,00 |
| 04.12.2024 | 42,95 | 43,09 | 42,67 | 42,93 | -0,02% | 134.201,00 |
| 03.12.2024 | 43,49 | 43,57 | 42,92 | 42,94 | -0,74% | 161.008,00 |
| 02.12.2024 | 43,56 | 43,74 | 42,71 | 43,26 | -1,28% | 259.833,00 |
| 29.11.2024 | 43,69 | 44,00 | 43,53 | 43,82 | 1,11% | 106.245,00 |
| 27.11.2024 | 43,59 | 44,11 | 43,24 | 43,34 | 0,12% | 234.052,00 |
| 26.11.2024 | 43,55 | 43,63 | 42,92 | 43,29 | -1,28% | 145.739,00 |
| 25.11.2024 | 43,87 | 44,25 | 43,60 | 43,85 | 0,16% | 326.376,00 |
| 22.11.2024 | 43,27 | 43,98 | 43,07 | 43,78 | 1,32% | 200.978,00 |
| 21.11.2024 | 42,49 | 43,29 | 42,19 | 43,21 | 2,59% | 36.234,00 |
| 20.11.2024 | 41,84 | 42,17 | 41,44 | 42,12 | 0,67% | 163.341,00 |
| 19.11.2024 | 41,42 | 41,84 | 41,03 | 41,84 | 0,55% | 174.505,00 |
| 18.11.2024 | 41,09 | 41,87 | 41,03 | 41,61 | 1,12% | 213.179,00 |
| 15.11.2024 | 40,83 | 41,30 | 40,55 | 41,15 | 1,28% | 211.054,00 |
| 14.11.2024 | 41,46 | 41,67 | 40,38 | 40,63 | -1,60% | 292.041,00 |
| 13.11.2024 | 41,63 | 42,16 | 41,24 | 41,29 | -0,82% | 237.652,00 |
| 12.11.2024 | 41,40 | 42,56 | 41,28 | 41,63 | 0,46% | 272.311,00 |
| 11.11.2024 | 41,00 | 41,90 | 41,00 | 41,44 | 1,37% | 188.154,00 |
| 08.11.2024 | 40,56 | 41,23 | 40,32 | 40,88 | 1,29% | 236.304,00 |
| 07.11.2024 | 40,76 | 41,18 | 40,32 | 40,36 | -1,34% | 190.575,00 |
| 06.11.2024 | 40,03 | 41,34 | 40,01 | 40,91 | 4,63% | 424.517,00 |
| 05.11.2024 | 38,30 | 39,13 | 38,24 | 39,10 | 1,77% | 168.442,00 |
| 04.11.2024 | 38,44 | 38,71 | 38,03 | 38,42 | -0,23% | 181.547,00 |
| 01.11.2024 | 39,08 | 39,17 | 38,30 | 38,51 | -0,98% | 197.789,00 |
| 31.10.2024 | 39,65 | 39,89 | 38,88 | 38,89 | -2,77% | 186.748,00 |
| 30.10.2024 | 40,19 | 40,50 | 39,95 | 40,00 | 0,00% | 161.166,00 |
| 29.10.2024 | 40,10 | 40,33 | 39,64 | 40,00 | -1,01% | 240.894,00 |
| 28.10.2024 | 40,22 | 40,53 | 40,08 | 40,41 | 1,13% | 133.465,00 |
| 25.10.2024 | 40,57 | 40,57 | 39,83 | 39,96 | -0,92% | 227.987,00 |
| 24.10.2024 | 40,83 | 41,03 | 40,03 | 40,33 | -0,57% | 192.268,00 |
| 23.10.2024 | 40,45 | 40,71 | 40,22 | 40,56 | 0,02% | 226.013,00 |
| 22.10.2024 | 40,51 | 40,90 | 40,39 | 40,55 | 0,15% | 255.001,00 |
| 21.10.2024 | 40,82 | 40,88 | 39,95 | 40,49 | -0,44% | 221.710,00 |
| 18.10.2024 | 40,53 | 40,82 | 40,44 | 40,67 | 0,30% | 138.045,00 |
| 17.10.2024 | 41,16 | 41,16 | 40,35 | 40,55 | -1,63% | 179.086,00 |
| 16.10.2024 | 40,86 | 41,25 | 40,73 | 41,22 | 1,65% | 228.785,00 |
| 15.10.2024 | 40,28 | 40,87 | 39,82 | 40,55 | 0,75% | 201.998,00 |
| 14.10.2024 | 39,89 | 40,28 | 39,62 | 40,25 | 1,03% | 145.556,00 |
| 11.10.2024 | 39,25 | 40,04 | 39,25 | 39,84 | 2,15% | 147.962,00 |
| 10.10.2024 | 39,16 | 39,77 | 38,72 | 39,00 | -0,64% | 209.936,00 |
| 09.10.2024 | 38,84 | 39,66 | 38,80 | 39,25 | 1,06% | 293.601,00 |
| 08.10.2024 | 38,88 | 39,11 | 38,80 | 38,84 | -0,10% | 168.037,00 |
| 07.10.2024 | 39,31 | 39,35 | 38,52 | 38,88 | -1,62% | 226.228,00 |
| 04.10.2024 | 39,22 | 39,54 | 38,93 | 39,52 | 1,02% | 541.149,00 |
| 03.10.2024 | 39,67 | 39,68 | 39,05 | 39,12 | -1,39% | 148.346,00 |
| 02.10.2024 | 40,15 | 40,26 | 39,56 | 39,67 | -1,81% | 159.571,00 |
| 01.10.2024 | 40,82 | 40,85 | 40,33 | 40,40 | -1,03% | 173.347,00 |
| 30.09.2024 | 40,42 | 40,94 | 40,33 | 40,82 | 0,89% | 248.948,00 |
| 27.09.2024 | 40,27 | 40,72 | 40,00 | 40,46 | 0,95% | 285.229,00 |
| 26.09.2024 | 40,14 | 40,53 | 39,87 | 40,08 | 0,12% | 206.774,00 |
| 25.09.2024 | 40,16 | 40,16 | 39,54 | 40,03 | 0,08% | 330.107,00 |
| 24.09.2024 | 40,00 | 40,38 | 39,70 | 40,00 | 0,13% | 211.016,00 |
| 23.09.2024 | 39,69 | 40,00 | 39,56 | 39,95 | 1,19% | 171.399,00 |
| 20.09.2024 | 39,83 | 39,96 | 39,41 | 39,48 | -1,32% | 775.314,00 |
| 19.09.2024 | 40,32 | 40,32 | 39,75 | 40,01 | -0,12% | 218.989,00 |
| 18.09.2024 | 40,43 | 40,70 | 40,00 | 40,06 | -1,06% | 205.901,00 |
| 17.09.2024 | 40,84 | 41,20 | 40,45 | 40,49 | -0,30% | 306.082,00 |
| 16.09.2024 | 40,50 | 40,68 | 40,33 | 40,61 | 0,69% | 293.236,00 |
| 13.09.2024 | 39,46 | 40,37 | 39,34 | 40,33 | 2,62% | 213.214,00 |
| 12.09.2024 | 39,27 | 39,52 | 38,97 | 39,30 | 0,64% | 170.864,00 |
| 11.09.2024 | 39,31 | 39,31 | 38,59 | 39,05 | -1,14% | 214.830,00 |
| 10.09.2024 | 39,09 | 39,53 | 38,99 | 39,50 | 1,44% | 144.498,00 |
| 09.09.2024 | 39,33 | 39,63 | 38,79 | 38,94 | -0,71% | 229.332,00 |
| 06.09.2024 | 40,05 | 40,31 | 39,20 | 39,22 | -2,07% | 266.467,00 |
| 05.09.2024 | 39,97 | 40,43 | 39,85 | 40,05 | 0,86% | 254.349,00 |
| 04.09.2024 | 39,61 | 40,01 | 39,53 | 39,71 | 0,23% | 157.252,00 |
| 03.09.2024 | 40,00 | 40,10 | 39,53 | 39,62 | -1,49% | 269.831,00 |
| 30.08.2024 | 40,26 | 40,46 | 39,68 | 40,22 | 0,17% | 205.452,00 |
| 29.08.2024 | 40,32 | 40,35 | 39,85 | 40,15 | -0,20% | 148.666,00 |
| 28.08.2024 | 40,34 | 40,93 | 40,01 | 40,23 | -0,52% | 430.510,00 |
| 27.08.2024 | 40,18 | 40,54 | 40,01 | 40,44 | 0,40% | 240.716,00 |
| 26.08.2024 | 40,44 | 40,80 | 40,23 | 40,28 | 0,42% | 176.358,00 |
| 23.08.2024 | 39,53 | 40,43 | 39,37 | 40,11 | 1,47% | 202.586,00 |
| 22.08.2024 | 39,35 | 39,59 | 39,29 | 39,53 | 0,48% | 157.343,00 |
| 21.08.2024 | 39,35 | 39,45 | 39,00 | 39,34 | 0,61% | 179.012,00 |
| 20.08.2024 | 38,79 | 39,28 | 38,55 | 39,10 | 0,39% | 177.146,00 |
| 19.08.2024 | 38,61 | 39,22 | 38,60 | 38,95 | 0,88% | 163.438,00 |
| 16.08.2024 | 38,72 | 39,03 | 38,35 | 38,61 | -0,08% | 243.709,00 |
| 15.08.2024 | 38,33 | 38,84 | 37,94 | 38,64 | 2,09% | 235.835,00 |
| 14.08.2024 | 37,85 | 38,08 | 37,65 | 37,85 | -0,13% | 141.233,00 |
| 13.08.2024 | 37,99 | 38,22 | 37,58 | 37,90 | 0,40% | 189.697,00 |
| 12.08.2024 | 38,11 | 38,11 | 37,41 | 37,75 | -1,33% | 199.073,00 |
| 09.08.2024 | 38,20 | 38,29 | 37,71 | 38,26 | 0,16% | 255.105,00 |
| 08.08.2024 | 38,16 | 38,38 | 37,86 | 38,20 | 0,76% | 212.733,00 |
| 07.08.2024 | 38,44 | 38,44 | 37,58 | 37,91 | -1,25% | 300.046,00 |
| 06.08.2024 | 38,28 | 38,49 | 37,79 | 38,39 | 0,79% | 286.018,00 |
| 05.08.2024 | 39,33 | 39,33 | 37,63 | 38,09 | -2,13% | 354.850,00 |