49,880$
0,12%
Echtzeit-Aktienkurs Northwest Natural Holding Company
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 49,59 | 50,03 | 49,41 | 49,93 | 0,22% | 216.143,00 |
| 21.05.2026 | 50,46 | 50,46 | 49,52 | 49,82 | -0,20% | 194.358,00 |
| 20.05.2026 | 50,22 | 50,67 | 49,84 | 49,92 | -0,56% | 268.626,00 |
| 19.05.2026 | 49,52 | 50,72 | 49,40 | 50,20 | 1,31% | 295.153,00 |
| 18.05.2026 | 48,91 | 49,88 | 48,89 | 49,55 | 2,33% | 263.007,00 |
| 15.05.2026 | 50,53 | 50,53 | 48,37 | 48,42 | -2,99% | 269.571,00 |
| 14.05.2026 | 50,33 | 50,51 | 49,59 | 49,91 | 0,40% | 316.694,00 |
| 13.05.2026 | 49,87 | 50,09 | 49,21 | 49,71 | -0,90% | 344.375,00 |
| 12.05.2026 | 50,19 | 50,79 | 49,97 | 50,16 | -0,59% | 221.143,00 |
| 11.05.2026 | 50,83 | 51,29 | 50,33 | 50,46 | 0,04% | 296.391,00 |
| 08.05.2026 | 50,53 | 51,35 | 50,29 | 50,44 | 0,50% | 315.441,00 |
| 07.05.2026 | 48,91 | 50,61 | 48,49 | 50,19 | 3,14% | 412.163,00 |
| 06.05.2026 | 51,51 | 52,26 | 48,44 | 48,66 | -7,67% | 434.809,00 |
| 05.05.2026 | 53,16 | 53,43 | 52,66 | 52,70 | -0,28% | 164.227,00 |
| 04.05.2026 | 52,55 | 53,21 | 52,07 | 52,85 | -0,02% | 200.235,00 |
| 01.05.2026 | 53,57 | 53,57 | 52,62 | 52,86 | -0,26% | 153.735,00 |
| 30.04.2026 | 52,55 | 53,32 | 52,49 | 53,00 | -0,23% | 224.827,00 |
| 29.04.2026 | 52,97 | 53,62 | 52,80 | 53,12 | -0,47% | 165.693,00 |
| 28.04.2026 | 53,01 | 54,54 | 53,01 | 53,37 | -0,37% | 127.038,00 |
| 27.04.2026 | 53,50 | 54,05 | 52,95 | 53,57 | 0,39% | 155.638,00 |
| 24.04.2026 | 53,34 | 53,87 | 53,00 | 53,36 | -0,28% | 254.614,00 |
| 23.04.2026 | 52,45 | 53,51 | 52,45 | 53,51 | 2,55% | 149.418,00 |
| 22.04.2026 | 52,50 | 52,58 | 51,88 | 52,18 | -0,06% | 149.240,00 |
| 21.04.2026 | 53,48 | 53,60 | 52,15 | 52,21 | -2,14% | 154.104,00 |
| 20.04.2026 | 54,02 | 54,43 | 53,32 | 53,35 | -1,28% | 165.868,00 |
| 17.04.2026 | 54,20 | 54,20 | 53,32 | 54,04 | -0,90% | 201.903,00 |
| 16.04.2026 | 54,09 | 54,73 | 53,91 | 54,53 | 0,26% | 140.493,00 |
| 15.04.2026 | 54,08 | 54,45 | 53,85 | 54,39 | -0,35% | 179.875,00 |
| 14.04.2026 | 54,44 | 54,78 | 53,62 | 54,58 | 0,00% | 123.712,00 |
| 13.04.2026 | 55,58 | 55,58 | 54,17 | 54,58 | -1,83% | 179.787,00 |
| 10.04.2026 | 55,68 | 55,99 | 55,45 | 55,60 | -0,36% | 204.064,00 |
| 09.04.2026 | 55,03 | 55,99 | 54,81 | 55,80 | 1,34% | 293.068,00 |
| 08.04.2026 | 54,84 | 55,22 | 54,31 | 55,06 | 0,04% | 286.547,00 |
| 07.04.2026 | 54,64 | 55,41 | 54,30 | 55,04 | 0,90% | 253.372,00 |
| 06.04.2026 | 54,51 | 54,70 | 53,96 | 54,55 | -0,20% | 230.359,00 |
| 02.04.2026 | 54,00 | 54,70 | 53,66 | 54,66 | 1,79% | 204.249,00 |
| 01.04.2026 | 52,64 | 53,91 | 52,64 | 53,70 | 0,90% | 216.380,00 |
| 31.03.2026 | 53,82 | 54,00 | 52,74 | 53,22 | -0,75% | 243.345,00 |
| 30.03.2026 | 52,90 | 53,76 | 52,75 | 53,62 | 1,50% | 257.516,00 |
| 27.03.2026 | 52,89 | 53,32 | 52,44 | 52,83 | -0,06% | 227.487,00 |
| 26.03.2026 | 52,47 | 53,01 | 52,41 | 52,86 | 0,74% | 170.643,00 |
| 25.03.2026 | 52,63 | 52,73 | 51,70 | 52,47 | 0,42% | 448.720,00 |
| 24.03.2026 | 51,01 | 52,93 | 51,01 | 52,25 | 0,19% | 236.419,00 |
| 23.03.2026 | 52,40 | 52,69 | 51,49 | 52,15 | 1,42% | 321.422,00 |
| 20.03.2026 | 53,07 | 53,25 | 51,24 | 51,42 | -3,09% | 1.312.050,00 |
| 19.03.2026 | 52,54 | 53,39 | 52,40 | 53,06 | 0,84% | 383.164,00 |
| 18.03.2026 | 52,44 | 52,81 | 51,69 | 52,62 | 0,42% | 400.015,00 |
| 17.03.2026 | 53,56 | 53,56 | 52,27 | 52,40 | -0,51% | 231.446,00 |
| 16.03.2026 | 53,32 | 53,32 | 52,17 | 52,67 | 0,21% | 315.925,00 |
| 13.03.2026 | 52,68 | 52,75 | 51,68 | 52,56 | 1,19% | 287.685,00 |
| 12.03.2026 | 51,01 | 52,44 | 50,87 | 51,94 | 0,82% | 258.938,00 |
| 11.03.2026 | 51,30 | 51,77 | 50,98 | 51,52 | -0,19% | 258.968,00 |
| 10.03.2026 | 51,49 | 52,40 | 51,42 | 51,62 | -1,28% | 268.827,00 |
| 09.03.2026 | 51,94 | 52,42 | 51,10 | 52,29 | 0,36% | 268.845,00 |
| 06.03.2026 | 51,65 | 52,41 | 50,81 | 52,10 | 0,08% | 616.606,00 |
| 05.03.2026 | 52,53 | 52,53 | 51,49 | 52,06 | -0,89% | 328.604,00 |
| 04.03.2026 | 52,50 | 52,82 | 51,70 | 52,53 | 0,06% | 296.652,00 |
| 03.03.2026 | 52,06 | 52,91 | 51,04 | 52,50 | -0,17% | 351.509,00 |
| 02.03.2026 | 53,00 | 53,66 | 52,27 | 52,59 | -0,85% | 380.600,00 |
| 27.02.2026 | 50,58 | 53,48 | 50,40 | 53,04 | 5,51% | 600.017,00 |
| 26.02.2026 | 50,16 | 50,57 | 49,87 | 50,27 | 0,56% | 431.366,00 |
| 25.02.2026 | 49,95 | 50,05 | 48,72 | 49,99 | -0,26% | 311.321,00 |
| 24.02.2026 | 50,29 | 50,34 | 49,39 | 50,12 | -0,04% | 302.372,00 |
| 23.02.2026 | 50,33 | 50,94 | 49,86 | 50,14 | 0,06% | 191.628,00 |
| 20.02.2026 | 49,46 | 50,17 | 48,91 | 50,11 | 1,64% | 195.497,00 |
| 19.02.2026 | 49,65 | 49,70 | 48,95 | 49,30 | 0,41% | 446.831,00 |
| 18.02.2026 | 50,00 | 50,08 | 49,04 | 49,10 | -2,19% | 203.301,00 |
| 17.02.2026 | 50,43 | 50,90 | 50,07 | 50,20 | -0,30% | 224.058,00 |
| 13.02.2026 | 49,56 | 50,45 | 49,45 | 50,35 | 1,06% | 189.056,00 |
| 12.02.2026 | 49,19 | 49,94 | 48,92 | 49,82 | 1,99% | 272.255,00 |
| 11.02.2026 | 48,41 | 49,04 | 48,13 | 48,85 | 1,12% | 200.892,00 |
| 10.02.2026 | 47,69 | 48,62 | 47,47 | 48,31 | 1,36% | 152.926,00 |
| 09.02.2026 | 48,00 | 48,00 | 47,29 | 47,66 | -0,85% | 148.897,00 |
| 06.02.2026 | 48,93 | 49,24 | 48,07 | 48,07 | -1,05% | 241.983,00 |
| 05.02.2026 | 48,12 | 48,91 | 48,12 | 48,58 | 1,63% | 229.275,00 |
| 04.02.2026 | 48,10 | 48,40 | 47,58 | 47,80 | 0,21% | 211.293,00 |
| 03.02.2026 | 47,27 | 48,25 | 47,01 | 47,70 | 0,74% | 304.478,00 |
| 02.02.2026 | 46,67 | 47,47 | 46,57 | 47,35 | 1,70% | 319.311,00 |
| 30.01.2026 | 46,52 | 46,83 | 46,09 | 46,56 | -1,04% | 870.666,00 |
| 29.01.2026 | 46,35 | 47,19 | 46,35 | 47,05 | 1,80% | 242.479,00 |
| 28.01.2026 | 46,54 | 47,09 | 46,14 | 46,22 | -1,45% | 424.540,00 |
| 27.01.2026 | 46,44 | 46,96 | 46,34 | 46,90 | 0,77% | 221.430,00 |
| 26.01.2026 | 46,11 | 46,70 | 46,07 | 46,54 | 1,55% | 326.604,00 |
| 23.01.2026 | 46,77 | 46,81 | 45,70 | 45,83 | -2,05% | 313.056,00 |
| 22.01.2026 | 47,25 | 47,34 | 46,44 | 46,79 | -0,70% | 229.269,00 |
| 21.01.2026 | 46,95 | 47,25 | 46,65 | 47,12 | 0,83% | 463.495,00 |
| 20.01.2026 | 46,84 | 46,85 | 46,35 | 46,73 | -0,51% | 259.615,00 |
| 16.01.2026 | 46,77 | 47,05 | 46,42 | 46,97 | 0,00% | 310.839,00 |
| 15.01.2026 | 46,56 | 47,16 | 46,56 | 46,97 | 1,05% | 208.730,00 |
| 14.01.2026 | 46,17 | 46,61 | 46,00 | 46,48 | 1,00% | 296.563,00 |
| 13.01.2026 | 46,26 | 46,64 | 45,77 | 46,02 | -0,50% | 250.996,00 |
| 12.01.2026 | 46,12 | 46,62 | 45,86 | 46,25 | 0,28% | 299.880,00 |
| 09.01.2026 | 47,01 | 47,41 | 46,12 | 46,12 | -1,83% | 292.928,00 |
| 08.01.2026 | 46,58 | 47,65 | 46,58 | 46,98 | 0,41% | 195.202,00 |
| 07.01.2026 | 46,64 | 46,93 | 46,35 | 46,79 | 0,32% | 300.823,00 |
| 06.01.2026 | 46,26 | 46,93 | 46,26 | 46,64 | 0,21% | 201.383,00 |
| 05.01.2026 | 46,55 | 46,75 | 45,69 | 46,54 | -0,43% | 311.916,00 |
| 02.01.2026 | 46,92 | 47,08 | 46,32 | 46,74 | 0,00% | 240.378,00 |
| 31.12.2025 | 46,88 | 47,23 | 46,52 | 46,74 | -0,32% | 190.034,00 |
| 30.12.2025 | 47,03 | 47,26 | 46,89 | 46,89 | -0,51% | 157.082,00 |