Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 63,17 | 65,69 | 62,70 | 65,02 | 2,85% | 1.009.997,00 |
| 06.11.2025 | 60,83 | 64,12 | 60,83 | 63,22 | 3,62% | 764.734,00 |
| 05.11.2025 | 60,89 | 61,53 | 60,65 | 61,01 | 0,26% | 331.081,00 |
| 04.11.2025 | 60,23 | 60,94 | 59,85 | 60,85 | 1,33% | 298.332,00 |
| 03.11.2025 | 59,46 | 60,07 | 58,57 | 60,05 | 0,64% | 320.967,00 |
| 31.10.2025 | 59,52 | 60,10 | 58,89 | 59,67 | -0,55% | 492.895,00 |
| 30.10.2025 | 59,76 | 60,80 | 59,48 | 60,00 | 0,28% | 276.583,00 |
| 29.10.2025 | 60,73 | 61,19 | 59,63 | 59,83 | -2,49% | 328.733,00 |
| 28.10.2025 | 61,92 | 61,93 | 61,15 | 61,36 | -1,10% | 370.438,00 |
| 27.10.2025 | 62,00 | 62,29 | 61,56 | 62,04 | -0,45% | 256.452,00 |
| 24.10.2025 | 61,72 | 62,43 | 61,42 | 62,32 | 1,04% | 233.438,00 |
| 23.10.2025 | 61,72 | 61,88 | 61,05 | 61,68 | 0,08% | 235.334,00 |
| 22.10.2025 | 61,17 | 61,90 | 60,81 | 61,63 | 0,78% | 309.709,00 |
| 21.10.2025 | 60,62 | 61,45 | 60,62 | 61,15 | 0,44% | 255.069,00 |
| 20.10.2025 | 59,66 | 60,90 | 59,38 | 60,88 | 2,72% | 363.214,00 |
| 17.10.2025 | 59,01 | 59,46 | 58,86 | 59,27 | 0,30% | 483.358,00 |
| 16.10.2025 | 59,02 | 59,64 | 58,82 | 59,09 | 0,15% | 496.629,00 |
| 15.10.2025 | 58,15 | 59,20 | 58,15 | 59,00 | 1,15% | 249.415,00 |
| 14.10.2025 | 57,12 | 58,69 | 57,12 | 58,33 | 1,74% | 604.725,00 |
| 13.10.2025 | 57,68 | 58,08 | 57,23 | 57,33 | -0,66% | 236.493,00 |
| 10.10.2025 | 58,15 | 58,76 | 57,26 | 57,71 | -1,03% | 310.995,00 |
| 09.10.2025 | 58,89 | 59,26 | 58,22 | 58,31 | -1,17% | 368.524,00 |
| 08.10.2025 | 59,45 | 59,45 | 58,53 | 59,00 | 0,19% | 337.498,00 |
| 07.10.2025 | 57,71 | 58,93 | 57,71 | 58,89 | 1,34% | 362.957,00 |
| 06.10.2025 | 57,38 | 58,27 | 57,38 | 58,11 | 1,89% | 283.841,00 |
| 02.10.2025 | 57,10 | 57,47 | 56,62 | 57,03 | -0,90% | 239.337,00 |
| 01.10.2025 | 58,54 | 58,67 | 57,53 | 57,55 | -1,81% | 298.663,00 |
| 30.09.2025 | 58,20 | 58,78 | 58,02 | 58,61 | 0,86% | 386.135,00 |
| 29.09.2025 | 57,96 | 58,24 | 57,74 | 58,11 | 0,16% | 300.488,00 |
| 26.09.2025 | 57,10 | 58,06 | 57,08 | 58,02 | 1,49% | 245.537,00 |
| 25.09.2025 | 57,43 | 57,73 | 56,99 | 57,17 | -0,45% | 229.776,00 |
| 24.09.2025 | 56,69 | 57,48 | 56,65 | 57,43 | 1,09% | 390.029,00 |
| 23.09.2025 | 56,19 | 56,98 | 56,05 | 56,81 | 0,83% | 243.950,00 |
| 22.09.2025 | 56,31 | 56,60 | 56,03 | 56,34 | 0,46% | 335.739,00 |
| 19.09.2025 | 56,74 | 56,74 | 55,88 | 56,08 | -0,64% | 930.256,00 |
| 18.09.2025 | 55,64 | 56,73 | 55,53 | 56,44 | 0,97% | 286.141,00 |
| 17.09.2025 | 55,88 | 56,48 | 55,72 | 55,90 | 0,65% | 401.562,00 |
| 16.09.2025 | 56,43 | 56,69 | 55,50 | 55,54 | -1,92% | 272.999,00 |
| 15.09.2025 | 56,51 | 56,93 | 56,48 | 56,63 | -0,89% | 421.145,00 |
| 12.09.2025 | 57,07 | 57,44 | 56,96 | 57,14 | 0,07% | 220.553,00 |
| 11.09.2025 | 56,44 | 57,16 | 56,39 | 57,10 | 0,95% | 316.547,00 |
| 10.09.2025 | 56,32 | 56,89 | 56,14 | 56,56 | -0,16% | 455.248,00 |
| 09.09.2025 | 56,36 | 56,83 | 56,21 | 56,65 | 0,30% | 266.260,00 |
| 08.09.2025 | 58,14 | 58,14 | 56,22 | 56,48 | -2,54% | 425.230,00 |
| 05.09.2025 | 57,99 | 58,22 | 57,57 | 57,95 | 0,42% | 384.913,00 |
| 04.09.2025 | 57,85 | 57,85 | 56,88 | 57,71 | 0,89% | 413.400,00 |
| 03.09.2025 | 57,02 | 57,33 | 56,87 | 57,20 | -0,26% | 278.419,00 |
| 02.09.2025 | 57,00 | 57,79 | 57,00 | 57,35 | -0,28% | 320.984,00 |
| 29.08.2025 | 57,73 | 57,95 | 57,26 | 57,51 | -0,02% | 285.558,00 |
| 28.08.2025 | 58,22 | 58,22 | 57,46 | 57,52 | -1,03% | 366.735,00 |
| 27.08.2025 | 57,68 | 58,23 | 57,68 | 58,12 | 0,55% | 273.657,00 |
| 26.08.2025 | 57,86 | 58,37 | 57,61 | 57,80 | -0,03% | 268.605,00 |
| 25.08.2025 | 58,29 | 58,56 | 57,78 | 57,82 | -1,13% | 258.191,00 |
| 22.08.2025 | 57,87 | 58,63 | 57,44 | 58,48 | 2,47% | 518.760,00 |
| 21.08.2025 | 57,52 | 57,68 | 57,02 | 57,07 | -0,75% | 845.384,00 |
| 20.08.2025 | 58,54 | 59,50 | 57,45 | 57,50 | -1,56% | 1.685.863,00 |
| 19.08.2025 | 55,83 | 58,50 | 55,83 | 58,41 | 6,34% | 1.622.574,00 |
| 18.08.2025 | 55,45 | 55,46 | 54,89 | 54,93 | -0,83% | 253.349,00 |
| 15.08.2025 | 56,04 | 56,04 | 55,16 | 55,39 | -1,16% | 471.582,00 |
| 14.08.2025 | 55,92 | 56,16 | 55,40 | 56,04 | 0,07% | 402.557,00 |
| 13.08.2025 | 55,80 | 56,03 | 55,58 | 56,00 | 0,59% | 317.976,00 |
| 12.08.2025 | 55,42 | 55,73 | 55,09 | 55,67 | 1,09% | 375.362,00 |
| 11.08.2025 | 55,58 | 55,58 | 55,00 | 55,07 | -0,47% | 294.929,00 |
| 08.08.2025 | 55,42 | 55,65 | 54,96 | 55,33 | -0,07% | 323.888,00 |
| 07.08.2025 | 54,96 | 55,56 | 54,91 | 55,37 | 0,56% | 480.943,00 |
| 06.08.2025 | 54,66 | 55,26 | 54,15 | 55,06 | 0,96% | 527.158,00 |
| 05.08.2025 | 54,66 | 54,81 | 53,59 | 54,54 | -0,30% | 466.765,00 |
| 04.08.2025 | 53,55 | 54,97 | 53,55 | 54,70 | 2,19% | 417.963,00 |
| 01.08.2025 | 53,96 | 53,96 | 53,19 | 53,53 | -0,32% | 459.008,00 |
| 31.07.2025 | 52,24 | 54,07 | 52,24 | 53,70 | 2,07% | 761.621,00 |
| 30.07.2025 | 52,54 | 53,01 | 52,20 | 52,61 | 0,13% | 783.827,00 |
| 29.07.2025 | 52,34 | 52,61 | 51,92 | 52,54 | 0,83% | 412.528,00 |
| 28.07.2025 | 52,35 | 52,56 | 51,99 | 52,11 | -0,97% | 386.936,00 |
| 25.07.2025 | 52,20 | 52,64 | 52,12 | 52,62 | 0,98% | 266.343,00 |
| 24.07.2025 | 52,21 | 52,46 | 51,99 | 52,11 | -0,80% | 325.250,00 |
| 23.07.2025 | 53,54 | 53,54 | 52,35 | 52,53 | -1,46% | 275.066,00 |
| 22.07.2025 | 53,13 | 53,61 | 52,87 | 53,31 | 0,70% | 355.817,00 |
| 21.07.2025 | 52,43 | 53,34 | 52,43 | 52,94 | 1,24% | 367.151,00 |
| 18.07.2025 | 52,37 | 52,64 | 51,92 | 52,29 | 0,17% | 479.704,00 |
| 17.07.2025 | 51,50 | 52,28 | 51,50 | 52,20 | 0,87% | 995.276,00 |
| 16.07.2025 | 51,65 | 52,10 | 51,31 | 51,75 | 0,33% | 373.144,00 |
| 15.07.2025 | 52,42 | 52,48 | 51,39 | 51,58 | -1,81% | 505.159,00 |
| 14.07.2025 | 52,29 | 52,75 | 52,27 | 52,53 | 0,13% | 309.505,00 |
| 11.07.2025 | 52,58 | 52,87 | 52,35 | 52,46 | -0,76% | 330.674,00 |
| 10.07.2025 | 52,25 | 53,07 | 52,14 | 52,86 | 0,82% | 314.235,00 |
| 09.07.2025 | 52,30 | 52,55 | 51,96 | 52,43 | 0,65% | 351.500,00 |
| 08.07.2025 | 51,62 | 52,30 | 51,27 | 52,09 | 0,23% | 428.138,00 |
| 07.07.2025 | 52,31 | 52,58 | 51,77 | 51,97 | -0,95% | 438.564,00 |
| 03.07.2025 | 52,20 | 52,47 | 51,88 | 52,47 | 1,00% | 368.333,00 |
| 02.07.2025 | 52,03 | 52,04 | 51,36 | 51,95 | -0,13% | 453.752,00 |
| 01.07.2025 | 51,18 | 52,21 | 50,93 | 52,02 | 1,40% | 422.390,00 |
| 30.06.2025 | 50,84 | 51,32 | 50,54 | 51,30 | 0,88% | 353.568,00 |
| 27.06.2025 | 51,15 | 51,55 | 50,55 | 50,85 | -0,63% | 1.009.774,00 |
| 26.06.2025 | 50,82 | 51,23 | 50,67 | 51,17 | 0,73% | 461.405,00 |
| 25.06.2025 | 51,58 | 51,73 | 50,78 | 50,80 | -2,25% | 527.072,00 |
| 24.06.2025 | 51,89 | 52,22 | 51,60 | 51,97 | 0,46% | 534.569,00 |
| 23.06.2025 | 51,21 | 51,75 | 51,21 | 51,73 | 1,73% | 444.321,00 |
| 20.06.2025 | 51,24 | 51,55 | 50,72 | 50,85 | -0,45% | 761.878,00 |
| 18.06.2025 | 51,12 | 51,21 | 50,64 | 51,08 | 0,41% | 422.766,00 |
| 17.06.2025 | 50,99 | 51,28 | 50,46 | 50,87 | -0,53% | 449.135,00 |