Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 52,54 | 52,93 | 52,32 | 52,58 | -0,40% | 291.665,00 |
| 01.11.2024 | 53,62 | 54,06 | 52,69 | 52,79 | -1,25% | 339.848,00 |
| 31.10.2024 | 53,93 | 54,16 | 53,34 | 53,46 | -0,83% | 413.091,00 |
| 30.10.2024 | 53,82 | 54,48 | 53,66 | 53,91 | 0,67% | 475.888,00 |
| 29.10.2024 | 54,22 | 54,66 | 52,32 | 53,55 | -3,23% | 850.660,00 |
| 28.10.2024 | 54,80 | 55,37 | 54,72 | 55,34 | 1,58% | 485.644,00 |
| 25.10.2024 | 55,16 | 55,16 | 54,41 | 54,48 | -1,13% | 377.900,00 |
| 24.10.2024 | 55,29 | 55,51 | 54,50 | 55,10 | -0,38% | 494.045,00 |
| 23.10.2024 | 54,71 | 55,45 | 54,71 | 55,31 | 0,56% | 1.673.570,00 |
| 22.10.2024 | 55,07 | 55,38 | 54,61 | 55,00 | -0,58% | 640.276,00 |
| 21.10.2024 | 56,45 | 56,63 | 55,27 | 55,32 | -2,04% | 461.114,00 |
| 18.10.2024 | 56,47 | 56,89 | 56,20 | 56,47 | 0,02% | 497.467,00 |
| 17.10.2024 | 56,98 | 57,04 | 56,32 | 56,46 | -0,93% | 420.430,00 |
| 16.10.2024 | 56,91 | 57,13 | 56,44 | 56,99 | 1,06% | 427.309,00 |
| 15.10.2024 | 56,12 | 57,30 | 56,04 | 56,39 | 1,42% | 469.153,00 |
| 14.10.2024 | 55,33 | 56,14 | 55,21 | 55,60 | 0,89% | 496.077,00 |
| 11.10.2024 | 54,49 | 55,16 | 54,49 | 55,11 | 1,14% | 254.304,00 |
| 10.10.2024 | 54,46 | 54,78 | 53,99 | 54,49 | -0,13% | 329.445,00 |
| 09.10.2024 | 54,55 | 55,35 | 54,44 | 54,56 | -0,31% | 337.927,00 |
| 08.10.2024 | 55,06 | 55,45 | 54,72 | 54,73 | 0,18% | 290.004,00 |
| 07.10.2024 | 55,77 | 55,77 | 54,49 | 54,63 | -2,04% | 277.842,00 |
| 04.10.2024 | 55,79 | 56,13 | 55,40 | 55,77 | -0,32% | 296.788,00 |
| 03.10.2024 | 56,42 | 56,47 | 55,89 | 55,95 | -0,82% | 377.947,00 |
| 02.10.2024 | 56,76 | 56,99 | 56,28 | 56,41 | -1,45% | 237.721,00 |
| 01.10.2024 | 57,22 | 57,25 | 56,71 | 57,24 | 0,03% | 261.864,00 |
| 30.09.2024 | 56,98 | 57,43 | 56,82 | 57,22 | -0,09% | 259.466,00 |
| 27.09.2024 | 57,11 | 57,48 | 56,94 | 57,27 | 0,79% | 243.311,00 |
| 26.09.2024 | 57,12 | 57,40 | 56,71 | 56,82 | -0,19% | 243.700,00 |
| 25.09.2024 | 56,90 | 57,18 | 56,54 | 56,93 | 0,14% | 437.061,00 |
| 24.09.2024 | 57,05 | 57,48 | 56,53 | 56,85 | -0,32% | 356.089,00 |
| 23.09.2024 | 56,79 | 57,09 | 56,41 | 57,03 | 0,99% | 304.816,00 |
| 20.09.2024 | 56,84 | 57,23 | 56,32 | 56,47 | -0,67% | 1.014.928,00 |
| 19.09.2024 | 56,79 | 57,12 | 56,15 | 56,85 | 0,55% | 563.627,00 |
| 18.09.2024 | 56,60 | 57,03 | 56,26 | 56,54 | -0,23% | 427.376,00 |
| 17.09.2024 | 56,71 | 57,14 | 56,36 | 56,67 | 0,27% | 265.580,00 |
| 16.09.2024 | 56,25 | 56,66 | 55,90 | 56,52 | 1,04% | 340.309,00 |
| 13.09.2024 | 55,34 | 55,96 | 55,01 | 55,94 | 0,87% | 338.710,00 |
| 12.09.2024 | 55,04 | 55,77 | 54,81 | 55,46 | 1,61% | 429.641,00 |
| 11.09.2024 | 54,81 | 54,90 | 54,03 | 54,58 | -1,11% | 255.181,00 |
| 10.09.2024 | 54,64 | 55,30 | 54,61 | 55,19 | 1,19% | 236.807,00 |
| 09.09.2024 | 54,25 | 54,65 | 54,01 | 54,54 | 0,61% | 277.941,00 |
| 06.09.2024 | 54,69 | 54,96 | 54,13 | 54,21 | -0,73% | 351.986,00 |
| 05.09.2024 | 54,71 | 54,88 | 54,46 | 54,61 | 0,57% | 363.226,00 |
| 04.09.2024 | 54,22 | 54,53 | 54,06 | 54,30 | 0,50% | 199.386,00 |
| 03.09.2024 | 54,06 | 54,62 | 53,94 | 54,03 | -0,66% | 247.790,00 |
| 30.08.2024 | 53,71 | 54,41 | 53,71 | 54,39 | 1,38% | 240.943,00 |
| 29.08.2024 | 53,99 | 53,99 | 53,44 | 53,65 | -0,19% | 236.993,00 |
| 28.08.2024 | 53,73 | 54,33 | 53,63 | 53,75 | 0,19% | 170.073,00 |
| 27.08.2024 | 54,13 | 54,13 | 53,51 | 53,65 | -0,87% | 188.624,00 |
| 26.08.2024 | 54,38 | 54,55 | 53,98 | 54,12 | 0,15% | 187.222,00 |
| 23.08.2024 | 53,36 | 54,18 | 53,27 | 54,04 | 1,35% | 269.440,00 |
| 22.08.2024 | 53,32 | 53,53 | 53,06 | 53,32 | 0,00% | 190.239,00 |
| 21.08.2024 | 53,44 | 53,51 | 53,22 | 53,32 | 0,17% | 184.538,00 |
| 20.08.2024 | 53,35 | 53,45 | 52,97 | 53,23 | -0,39% | 234.962,00 |
| 19.08.2024 | 53,15 | 53,53 | 53,15 | 53,44 | 0,45% | 156.430,00 |
| 16.08.2024 | 52,97 | 53,35 | 52,87 | 53,20 | 0,51% | 190.166,00 |
| 15.08.2024 | 53,14 | 53,20 | 52,50 | 52,93 | 0,63% | 214.373,00 |
| 14.08.2024 | 52,40 | 52,78 | 52,16 | 52,60 | 0,69% | 350.965,00 |
| 13.08.2024 | 52,12 | 52,34 | 51,74 | 52,24 | 0,83% | 300.332,00 |
| 12.08.2024 | 52,08 | 52,08 | 51,23 | 51,81 | -0,69% | 326.080,00 |
| 09.08.2024 | 52,09 | 52,41 | 51,40 | 52,17 | -0,02% | 315.219,00 |
| 08.08.2024 | 51,92 | 52,27 | 51,51 | 52,18 | 0,85% | 325.728,00 |
| 07.08.2024 | 52,40 | 52,40 | 51,25 | 51,74 | -0,33% | 410.497,00 |
| 06.08.2024 | 51,22 | 52,21 | 51,16 | 51,91 | 0,82% | 357.888,00 |
| 05.08.2024 | 53,50 | 53,50 | 51,23 | 51,49 | -4,49% | 405.872,00 |
| 02.08.2024 | 53,42 | 53,99 | 53,00 | 53,91 | 0,84% | 333.432,00 |
| 01.08.2024 | 53,95 | 54,47 | 52,76 | 53,46 | -0,58% | 457.467,00 |
| 31.07.2024 | 54,39 | 55,47 | 53,65 | 53,77 | 0,49% | 565.908,00 |
| 30.07.2024 | 53,26 | 53,58 | 52,71 | 53,51 | 1,21% | 315.179,00 |
| 29.07.2024 | 53,16 | 53,43 | 52,66 | 52,87 | -0,75% | 355.511,00 |
| 26.07.2024 | 53,22 | 53,52 | 53,01 | 53,27 | 0,26% | 256.048,00 |
| 25.07.2024 | 53,00 | 53,76 | 52,73 | 53,13 | 0,85% | 361.751,00 |
| 24.07.2024 | 52,25 | 53,28 | 52,17 | 52,68 | 1,11% | 362.300,00 |
| 23.07.2024 | 52,87 | 52,87 | 52,05 | 52,10 | -1,86% | 392.926,00 |
| 22.07.2024 | 52,65 | 53,19 | 52,54 | 53,09 | 1,03% | 275.148,00 |
| 19.07.2024 | 53,17 | 53,39 | 52,26 | 52,55 | -0,94% | 274.708,00 |
| 18.07.2024 | 53,33 | 54,05 | 53,00 | 53,05 | -1,10% | 220.282,00 |
| 17.07.2024 | 52,81 | 54,02 | 52,77 | 53,64 | 1,75% | 316.954,00 |
| 16.07.2024 | 51,79 | 52,78 | 51,77 | 52,72 | 2,39% | 276.018,00 |
| 15.07.2024 | 51,31 | 51,51 | 51,06 | 51,49 | 0,21% | 278.493,00 |
| 12.07.2024 | 51,25 | 51,79 | 51,15 | 51,38 | 1,06% | 237.151,00 |
| 11.07.2024 | 49,62 | 51,06 | 49,62 | 50,84 | 3,65% | 275.390,00 |
| 10.07.2024 | 48,83 | 49,08 | 48,70 | 49,05 | 0,76% | 190.109,00 |
| 09.07.2024 | 48,60 | 49,01 | 48,52 | 48,68 | -0,14% | 200.187,00 |
| 08.07.2024 | 49,22 | 49,45 | 48,67 | 48,75 | -0,49% | 204.910,00 |
| 05.07.2024 | 49,08 | 49,25 | 48,85 | 48,99 | -0,12% | 147.396,00 |
| 03.07.2024 | 49,39 | 49,78 | 49,00 | 49,05 | -0,63% | 118.359,00 |
| 02.07.2024 | 49,43 | 49,56 | 49,30 | 49,36 | 0,35% | 167.784,00 |
| 01.07.2024 | 49,99 | 50,56 | 49,06 | 49,19 | -1,78% | 296.302,00 |
| 28.06.2024 | 50,24 | 50,28 | 49,83 | 50,08 | 0,16% | 668.460,00 |
| 27.06.2024 | 49,43 | 50,01 | 49,23 | 50,00 | 1,54% | 248.537,00 |
| 26.06.2024 | 49,12 | 49,70 | 49,01 | 49,24 | -0,38% | 234.490,00 |
| 25.06.2024 | 50,27 | 50,27 | 49,15 | 49,43 | -1,92% | 224.126,00 |
| 24.06.2024 | 49,30 | 50,47 | 49,30 | 50,40 | 2,61% | 300.807,00 |
| 21.06.2024 | 49,18 | 49,51 | 48,91 | 49,12 | 0,12% | 635.296,00 |
| 20.06.2024 | 49,33 | 49,70 | 49,02 | 49,06 | -0,69% | 224.243,00 |
| 18.06.2024 | 49,43 | 49,65 | 49,19 | 49,40 | -0,34% | 196.868,00 |
| 17.06.2024 | 49,26 | 49,95 | 49,24 | 49,57 | -0,08% | 210.137,00 |
| 14.06.2024 | 49,25 | 49,62 | 49,06 | 49,61 | -1,47% | 160.647,00 |
| 13.06.2024 | 50,13 | 50,51 | 49,94 | 50,35 | 0,10% | 182.820,00 |