Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 51,91 | 52,06 | 50,92 | 51,14 | -0,93% | 682.514,00 |
| 13.06.2025 | 52,07 | 52,40 | 51,50 | 51,62 | -2,11% | 597.254,00 |
| 12.06.2025 | 52,71 | 52,81 | 52,15 | 52,73 | 0,09% | 366.061,00 |
| 11.06.2025 | 53,03 | 53,21 | 52,56 | 52,68 | -0,15% | 384.434,00 |
| 10.06.2025 | 52,75 | 53,04 | 52,51 | 52,76 | 0,34% | 392.032,00 |
| 09.06.2025 | 52,39 | 52,91 | 52,05 | 52,58 | 0,29% | 315.227,00 |
| 06.06.2025 | 52,81 | 52,88 | 52,18 | 52,43 | -0,25% | 432.787,00 |
| 05.06.2025 | 52,64 | 52,84 | 52,25 | 52,56 | -0,36% | 345.705,00 |
| 04.06.2025 | 53,69 | 53,74 | 52,74 | 52,75 | -2,15% | 329.904,00 |
| 03.06.2025 | 54,15 | 54,22 | 53,41 | 53,91 | -0,37% | 485.005,00 |
| 02.06.2025 | 54,70 | 54,78 | 53,89 | 54,11 | -2,20% | 596.308,00 |
| 30.05.2025 | 55,09 | 55,53 | 55,01 | 55,33 | 0,51% | 403.796,00 |
| 29.05.2025 | 54,50 | 55,11 | 54,41 | 55,05 | 1,01% | 341.009,00 |
| 28.05.2025 | 55,56 | 55,56 | 54,37 | 54,50 | -2,14% | 291.387,00 |
| 27.05.2025 | 55,43 | 55,81 | 55,06 | 55,69 | 1,29% | 264.473,00 |
| 23.05.2025 | 54,77 | 55,09 | 54,30 | 54,98 | 0,53% | 237.416,00 |
| 22.05.2025 | 54,87 | 55,15 | 54,28 | 54,69 | -1,17% | 308.276,00 |
| 21.05.2025 | 55,84 | 56,00 | 55,24 | 55,34 | -1,72% | 368.293,00 |
| 20.05.2025 | 56,50 | 56,77 | 56,10 | 56,31 | -0,37% | 319.424,00 |
| 19.05.2025 | 55,90 | 56,59 | 55,56 | 56,52 | 0,77% | 290.300,00 |
| 16.05.2025 | 55,34 | 56,11 | 55,34 | 56,09 | 1,17% | 420.086,00 |
| 15.05.2025 | 54,55 | 55,49 | 54,37 | 55,44 | 2,31% | 301.823,00 |
| 14.05.2025 | 54,51 | 54,76 | 53,45 | 54,19 | -0,91% | 337.968,00 |
| 13.05.2025 | 55,38 | 55,70 | 54,50 | 54,69 | -1,88% | 404.916,00 |
| 12.05.2025 | 56,20 | 56,52 | 55,38 | 55,74 | -0,75% | 400.907,00 |
| 09.05.2025 | 57,01 | 57,12 | 56,09 | 56,16 | -1,54% | 492.785,00 |
| 08.05.2025 | 57,72 | 58,05 | 56,90 | 57,04 | -1,08% | 312.250,00 |
| 07.05.2025 | 57,97 | 58,19 | 57,50 | 57,66 | -0,69% | 324.652,00 |
| 06.05.2025 | 58,19 | 58,65 | 57,95 | 58,06 | -0,39% | 459.536,00 |
| 05.05.2025 | 57,98 | 58,70 | 57,68 | 58,29 | 0,15% | 479.685,00 |
| 02.05.2025 | 58,33 | 58,51 | 57,79 | 58,20 | 0,00% | 360.124,00 |
| 01.05.2025 | 58,28 | 58,84 | 57,72 | 58,20 | -0,05% | 391.642,00 |
| 30.04.2025 | 59,40 | 59,40 | 57,26 | 58,23 | -2,15% | 937.288,00 |
| 29.04.2025 | 58,56 | 59,89 | 58,43 | 59,51 | 1,21% | 607.442,00 |
| 28.04.2025 | 57,78 | 58,89 | 57,74 | 58,80 | 0,89% | 379.616,00 |
| 25.04.2025 | 58,41 | 58,51 | 57,81 | 58,28 | -0,39% | 279.160,00 |
| 24.04.2025 | 58,39 | 58,58 | 58,01 | 58,51 | 0,14% | 434.509,00 |
| 23.04.2025 | 58,48 | 58,90 | 57,83 | 58,43 | -0,60% | 431.106,00 |
| 22.04.2025 | 58,72 | 59,08 | 58,04 | 58,78 | 1,24% | 368.198,00 |
| 21.04.2025 | 59,05 | 59,08 | 58,00 | 58,06 | -1,21% | 652.250,00 |
| 17.04.2025 | 57,73 | 59,15 | 57,73 | 58,77 | 1,87% | 596.292,00 |
| 16.04.2025 | 57,69 | 58,34 | 57,37 | 57,69 | 0,45% | 464.127,00 |
| 15.04.2025 | 57,37 | 57,86 | 57,29 | 57,43 | 0,44% | 352.334,00 |
| 14.04.2025 | 56,72 | 57,33 | 56,36 | 57,18 | 1,64% | 302.759,00 |
| 11.04.2025 | 55,86 | 56,58 | 54,89 | 56,26 | 1,06% | 331.473,00 |
| 10.04.2025 | 55,69 | 56,10 | 54,26 | 55,67 | -0,04% | 534.529,00 |
| 09.04.2025 | 54,10 | 56,85 | 53,46 | 55,69 | 1,70% | 680.601,00 |