Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 73,00 | 73,00 | 72,07 | 72,39 | -0,03% | 330.662,00 |
| 07.05.2026 | 70,99 | 73,72 | 69,95 | 72,41 | 1,87% | 479.592,00 |
| 06.05.2026 | 71,62 | 71,70 | 70,16 | 71,08 | 0,13% | 476.923,00 |
| 05.05.2026 | 71,83 | 72,44 | 70,93 | 70,99 | -1,31% | 256.638,00 |
| 04.05.2026 | 71,86 | 72,88 | 71,00 | 71,93 | -0,77% | 417.712,00 |
| 01.05.2026 | 72,25 | 73,58 | 71,95 | 72,49 | 0,21% | 382.057,00 |
| 30.04.2026 | 71,12 | 72,60 | 71,12 | 72,34 | 1,40% | 429.265,00 |
| 29.04.2026 | 72,00 | 72,38 | 71,26 | 71,34 | -1,44% | 404.968,00 |
| 28.04.2026 | 73,00 | 73,43 | 71,78 | 72,38 | -0,15% | 694.205,00 |
| 27.04.2026 | 71,97 | 72,62 | 71,81 | 72,49 | 1,83% | 399.637,00 |
| 24.04.2026 | 71,30 | 71,92 | 71,00 | 71,19 | -0,64% | 233.017,00 |
| 23.04.2026 | 70,32 | 71,76 | 70,06 | 71,65 | 3,18% | 221.123,00 |
| 22.04.2026 | 71,37 | 71,45 | 68,81 | 69,44 | -1,49% | 449.404,00 |
| 21.04.2026 | 72,24 | 72,24 | 70,32 | 70,49 | -2,54% | 283.397,00 |
| 20.04.2026 | 72,74 | 73,47 | 72,04 | 72,33 | -0,21% | 275.052,00 |
| 17.04.2026 | 73,79 | 73,79 | 72,13 | 72,48 | -1,12% | 412.551,00 |
| 16.04.2026 | 72,99 | 73,74 | 72,41 | 73,30 | -0,08% | 436.327,00 |
| 15.04.2026 | 73,04 | 75,18 | 72,74 | 73,36 | 0,11% | 616.941,00 |
| 14.04.2026 | 68,78 | 73,82 | 68,27 | 73,28 | 6,30% | 768.016,00 |
| 13.04.2026 | 70,72 | 70,72 | 68,58 | 68,94 | -2,37% | 264.042,00 |
| 10.04.2026 | 70,49 | 70,88 | 70,12 | 70,61 | -0,14% | 287.906,00 |
| 09.04.2026 | 70,22 | 71,17 | 70,22 | 70,71 | 0,26% | 393.317,00 |
| 08.04.2026 | 69,54 | 70,62 | 69,45 | 70,53 | 1,21% | 556.190,00 |
| 07.04.2026 | 68,11 | 70,91 | 68,11 | 69,69 | 2,32% | 1.024.984,00 |
| 06.04.2026 | 67,42 | 68,25 | 67,42 | 68,11 | 0,77% | 686.991,00 |
| 02.04.2026 | 66,77 | 67,64 | 65,96 | 67,59 | 1,76% | 717.374,00 |
| 01.04.2026 | 66,22 | 67,14 | 65,69 | 66,42 | 0,73% | 893.411,00 |
| 31.03.2026 | 66,30 | 66,86 | 64,19 | 65,94 | 0,17% | 550.143,00 |
| 30.03.2026 | 65,77 | 66,77 | 65,52 | 65,83 | 0,94% | 566.186,00 |
| 27.03.2026 | 64,65 | 65,53 | 64,61 | 65,22 | 0,34% | 990.811,00 |
| 26.03.2026 | 65,31 | 65,78 | 64,88 | 65,00 | -0,55% | 309.088,00 |
| 25.03.2026 | 65,85 | 66,04 | 64,99 | 65,36 | 0,21% | 353.312,00 |
| 24.03.2026 | 64,40 | 66,48 | 64,40 | 65,22 | 0,56% | 294.240,00 |
| 23.03.2026 | 64,82 | 65,70 | 64,14 | 64,86 | 1,66% | 524.010,00 |
| 20.03.2026 | 66,39 | 66,88 | 63,43 | 63,80 | -4,58% | 1.574.219,00 |
| 19.03.2026 | 67,26 | 67,66 | 66,54 | 66,86 | -0,79% | 339.588,00 |
| 18.03.2026 | 67,40 | 67,42 | 66,03 | 67,39 | -0,41% | 409.698,00 |
| 17.03.2026 | 68,30 | 68,44 | 67,34 | 67,67 | -0,32% | 382.922,00 |
| 16.03.2026 | 68,35 | 68,97 | 67,68 | 67,89 | -0,77% | 591.220,00 |
| 13.03.2026 | 66,86 | 68,90 | 66,86 | 68,42 | 1,74% | 545.868,00 |
| 12.03.2026 | 66,36 | 68,27 | 66,09 | 67,25 | 0,42% | 431.461,00 |
| 11.03.2026 | 67,61 | 68,27 | 66,79 | 66,97 | -1,27% | 417.522,00 |
| 10.03.2026 | 67,97 | 69,07 | 67,55 | 67,83 | -2,12% | 510.473,00 |
| 09.03.2026 | 69,11 | 69,57 | 67,86 | 69,30 | -0,59% | 402.538,00 |
| 06.03.2026 | 69,51 | 70,14 | 68,69 | 69,71 | -0,90% | 390.296,00 |
| 05.03.2026 | 70,93 | 71,24 | 69,56 | 70,34 | -1,86% | 487.991,00 |
| 04.03.2026 | 70,76 | 72,21 | 69,72 | 71,67 | 1,26% | 453.265,00 |
| 03.03.2026 | 68,34 | 70,92 | 68,18 | 70,78 | 1,19% | 458.227,00 |
| 02.03.2026 | 69,25 | 70,34 | 69,22 | 69,95 | -0,01% | 308.912,00 |
| 27.02.2026 | 69,61 | 70,38 | 69,61 | 69,96 | 0,20% | 479.163,00 |
| 26.02.2026 | 69,43 | 70,13 | 69,15 | 69,82 | 0,29% | 329.329,00 |
| 25.02.2026 | 69,67 | 70,01 | 68,67 | 69,62 | 0,29% | 348.455,00 |
| 24.02.2026 | 69,25 | 70,69 | 68,31 | 69,42 | 0,32% | 344.110,00 |
| 23.02.2026 | 69,28 | 70,04 | 68,58 | 69,20 | 0,39% | 483.334,00 |
| 20.02.2026 | 69,01 | 69,07 | 67,94 | 68,93 | 0,57% | 537.972,00 |
| 19.02.2026 | 68,54 | 69,07 | 67,67 | 68,54 | 0,12% | 828.695,00 |
| 18.02.2026 | 69,08 | 70,38 | 68,42 | 68,46 | -1,18% | 875.415,00 |
| 17.02.2026 | 70,13 | 71,26 | 69,11 | 69,28 | -0,57% | 859.016,00 |
| 13.02.2026 | 68,84 | 69,84 | 68,84 | 69,68 | 1,29% | 530.805,00 |
| 12.02.2026 | 68,19 | 69,84 | 68,19 | 68,79 | 0,50% | 1.099.130,00 |
| 11.02.2026 | 68,16 | 69,21 | 68,02 | 68,45 | 0,15% | 625.074,00 |
| 10.02.2026 | 67,40 | 68,61 | 67,33 | 68,35 | 1,50% | 484.677,00 |
| 09.02.2026 | 68,09 | 68,09 | 66,38 | 67,34 | -1,23% | 357.371,00 |
| 06.02.2026 | 70,51 | 71,25 | 68,12 | 68,18 | -2,38% | 557.863,00 |
| 05.02.2026 | 69,46 | 70,75 | 69,20 | 69,84 | 1,38% | 855.745,00 |
| 04.02.2026 | 69,89 | 70,18 | 68,68 | 68,89 | -0,61% | 636.541,00 |
| 03.02.2026 | 67,62 | 69,39 | 67,62 | 69,31 | 2,44% | 961.462,00 |
| 02.02.2026 | 68,45 | 68,52 | 67,34 | 67,66 | -0,29% | 1.012.642,00 |
| 30.01.2026 | 67,13 | 68,25 | 66,60 | 67,86 | 0,34% | 1.451.558,00 |
| 29.01.2026 | 66,88 | 67,80 | 66,54 | 67,63 | 1,70% | 591.423,00 |
| 28.01.2026 | 67,08 | 67,63 | 66,26 | 66,50 | -1,39% | 882.020,00 |
| 27.01.2026 | 66,49 | 67,54 | 66,34 | 67,44 | 1,20% | 586.209,00 |
| 26.01.2026 | 66,66 | 67,49 | 66,17 | 66,64 | 0,23% | 708.113,00 |
| 23.01.2026 | 67,47 | 67,71 | 66,08 | 66,49 | -1,80% | 1.088.992,00 |
| 22.01.2026 | 68,52 | 68,72 | 67,53 | 67,71 | -1,01% | 555.230,00 |
| 21.01.2026 | 67,82 | 68,81 | 67,52 | 68,40 | 0,83% | 459.002,00 |
| 20.01.2026 | 66,89 | 68,33 | 66,55 | 67,84 | -1,27% | 401.968,00 |
| 16.01.2026 | 67,98 | 68,74 | 67,42 | 68,71 | 0,39% | 513.721,00 |
| 15.01.2026 | 67,72 | 69,03 | 67,60 | 68,44 | 1,33% | 279.115,00 |
| 14.01.2026 | 66,02 | 67,81 | 66,02 | 67,54 | 1,75% | 348.120,00 |
| 13.01.2026 | 66,01 | 66,99 | 65,72 | 66,38 | 0,79% | 310.132,00 |
| 12.01.2026 | 65,92 | 66,61 | 65,40 | 65,86 | -0,23% | 434.359,00 |
| 09.01.2026 | 66,08 | 67,10 | 65,27 | 66,01 | -0,35% | 415.075,00 |
| 08.01.2026 | 66,63 | 67,99 | 65,30 | 66,24 | -1,34% | 842.339,00 |
| 07.01.2026 | 65,17 | 67,28 | 64,66 | 67,14 | 3,34% | 1.004.139,00 |
| 06.01.2026 | 64,07 | 65,02 | 64,03 | 64,97 | 0,49% | 260.474,00 |
| 05.01.2026 | 64,65 | 64,72 | 63,55 | 64,65 | -0,15% | 293.026,00 |
| 02.01.2026 | 64,56 | 65,08 | 63,82 | 64,75 | 0,33% | 369.464,00 |
| 31.12.2025 | 64,94 | 64,97 | 64,47 | 64,54 | -0,23% | 422.974,00 |
| 30.12.2025 | 64,99 | 65,00 | 64,51 | 64,69 | -0,26% | 266.046,00 |
| 29.12.2025 | 64,54 | 65,23 | 64,54 | 64,86 | 0,87% | 220.813,00 |
| 26.12.2025 | 64,65 | 64,89 | 64,09 | 64,30 | -0,45% | 141.450,00 |
| 24.12.2025 | 64,45 | 64,75 | 64,23 | 64,59 | 0,17% | 155.415,00 |
| 23.12.2025 | 63,89 | 64,91 | 63,72 | 64,48 | 0,84% | 333.014,00 |
| 22.12.2025 | 62,82 | 64,21 | 62,80 | 63,94 | 1,78% | 588.757,00 |
| 19.12.2025 | 64,18 | 64,18 | 62,48 | 62,82 | -2,21% | 1.552.898,00 |
| 18.12.2025 | 65,92 | 66,17 | 64,18 | 64,24 | -2,28% | 1.046.672,00 |
| 17.12.2025 | 65,24 | 65,93 | 64,89 | 65,74 | 0,43% | 582.615,00 |
| 16.12.2025 | 66,95 | 67,30 | 65,42 | 65,46 | -1,73% | 607.767,00 |
| 15.12.2025 | 67,42 | 67,54 | 65,71 | 66,61 | -1,81% | 730.042,00 |