13,135$
0,81%
Echtzeit-Aktienkurs Northern Technologies International Corp
Bid:
Ask:
Aktienkurse zur Northern Technologies International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,25 | 14,25 | 13,03 | 13,14 | 0,81% | 3.898,00 |
| 03.12.2024 | 13,72 | 13,72 | 13,03 | 13,03 | -4,96% | 12.173,00 |
| 02.12.2024 | 13,97 | 13,97 | 13,68 | 13,71 | -1,51% | 10.417,00 |
| 29.11.2024 | 13,53 | 13,92 | 13,42 | 13,92 | 2,81% | 6.181,00 |
| 27.11.2024 | 13,49 | 13,73 | 13,38 | 13,54 | 1,58% | 11.575,00 |
| 26.11.2024 | 13,62 | 13,62 | 13,20 | 13,33 | -1,77% | 9.331,00 |
| 25.11.2024 | 14,10 | 14,27 | 13,32 | 13,57 | -3,00% | 22.072,00 |
| 22.11.2024 | 14,25 | 14,25 | 13,95 | 13,99 | -1,06% | 11.773,00 |
| 21.11.2024 | 14,31 | 14,31 | 13,54 | 14,14 | 2,02% | 11.985,00 |
| 20.11.2024 | 13,86 | 14,49 | 13,27 | 13,86 | -1,07% | 30.162,00 |
| 19.11.2024 | 14,83 | 15,09 | 14,00 | 14,01 | 5,82% | 49.605,00 |
| 18.11.2024 | 13,32 | 13,81 | 13,22 | 13,24 | 2,32% | 15.826,00 |
| 15.11.2024 | 13,45 | 13,45 | 12,94 | 12,94 | -3,07% | 11.886,00 |
| 14.11.2024 | 13,27 | 13,55 | 13,10 | 13,35 | 0,30% | 11.369,00 |
| 13.11.2024 | 13,06 | 13,48 | 13,06 | 13,31 | 2,54% | 23.122,00 |
| 12.11.2024 | 13,49 | 13,66 | 12,93 | 12,98 | -4,35% | 21.900,00 |
| 11.11.2024 | 13,22 | 13,68 | 13,22 | 13,57 | 4,95% | 11.896,00 |
| 08.11.2024 | 13,66 | 13,66 | 12,84 | 12,93 | -4,15% | 14.695,00 |
| 07.11.2024 | 13,94 | 14,22 | 13,39 | 13,49 | -1,82% | 15.927,00 |
| 06.11.2024 | 13,37 | 14,75 | 13,37 | 13,74 | 4,49% | 24.389,00 |
| 05.11.2024 | 12,76 | 13,17 | 12,76 | 13,15 | 5,28% | 11.122,00 |
| 04.11.2024 | 12,94 | 13,08 | 12,42 | 12,49 | -2,80% | 19.434,00 |
| 01.11.2024 | 12,85 | 13,06 | 12,82 | 12,85 | 1,10% | 6.370,00 |
| 31.10.2024 | 12,90 | 12,97 | 12,71 | 12,71 | -0,78% | 7.936,00 |
| 30.10.2024 | 12,67 | 12,98 | 12,67 | 12,81 | 0,67% | 7.303,00 |
| 29.10.2024 | 12,50 | 12,73 | 12,50 | 12,73 | 1,64% | 6.192,00 |
| 28.10.2024 | 12,51 | 12,67 | 12,46 | 12,52 | 1,29% | 6.066,00 |
| 25.10.2024 | 12,38 | 12,45 | 12,24 | 12,36 | 1,15% | 14.363,00 |
| 24.10.2024 | 12,52 | 12,52 | 12,20 | 12,22 | -2,94% | 11.370,00 |
| 23.10.2024 | 12,21 | 12,59 | 12,21 | 12,59 | 2,44% | 12.737,00 |
| 22.10.2024 | 12,35 | 12,35 | 12,11 | 12,29 | 0,74% | 8.285,00 |
| 21.10.2024 | 12,78 | 12,81 | 12,17 | 12,20 | -3,86% | 7.801,00 |
| 18.10.2024 | 13,04 | 13,04 | 12,69 | 12,69 | -2,76% | 8.970,00 |
| 17.10.2024 | 13,20 | 13,20 | 12,99 | 13,05 | -0,84% | 8.388,00 |
| 16.10.2024 | 12,92 | 13,18 | 12,87 | 13,16 | 3,79% | 9.875,00 |
| 15.10.2024 | 12,68 | 13,13 | 12,49 | 12,68 | 1,44% | 26.072,00 |
| 14.10.2024 | 12,56 | 12,88 | 12,50 | 12,50 | -1,19% | 25.148,00 |
| 11.10.2024 | 12,47 | 12,74 | 12,12 | 12,65 | 1,69% | 9.212,00 |
| 10.10.2024 | 12,26 | 12,62 | 12,04 | 12,44 | 1,30% | 22.548,00 |
| 09.10.2024 | 12,22 | 12,40 | 12,21 | 12,28 | 1,57% | 4.956,00 |
| 08.10.2024 | 12,38 | 12,38 | 12,09 | 12,09 | -1,55% | 5.868,00 |
| 07.10.2024 | 12,44 | 12,44 | 12,24 | 12,28 | -0,97% | 4.996,00 |
| 04.10.2024 | 12,01 | 12,43 | 11,83 | 12,40 | 4,07% | 22.742,00 |
| 03.10.2024 | 11,80 | 11,92 | 11,80 | 11,92 | -0,21% | 9.349,00 |
| 02.10.2024 | 12,10 | 12,18 | 11,94 | 11,94 | -1,57% | 15.312,00 |
| 01.10.2024 | 12,36 | 12,57 | 12,05 | 12,13 | -1,06% | 14.566,00 |
| 30.09.2024 | 12,21 | 12,26 | 12,17 | 12,26 | 0,91% | 8.041,00 |
| 27.09.2024 | 12,31 | 12,35 | 12,09 | 12,15 | -0,82% | 7.511,00 |
| 26.09.2024 | 12,10 | 12,46 | 12,08 | 12,25 | 2,85% | 12.102,00 |
| 25.09.2024 | 11,90 | 12,14 | 11,80 | 11,91 | 0,08% | 13.572,00 |
| 24.09.2024 | 12,22 | 12,35 | 11,90 | 11,90 | -1,98% | 23.917,00 |
| 23.09.2024 | 12,23 | 12,41 | 12,05 | 12,14 | 0,50% | 17.802,00 |
| 20.09.2024 | 12,78 | 13,08 | 12,06 | 12,08 | -5,03% | 81.462,00 |
| 19.09.2024 | 12,34 | 12,73 | 12,34 | 12,72 | 4,05% | 14.719,00 |
| 18.09.2024 | 12,53 | 12,57 | 12,15 | 12,23 | -1,57% | 24.216,00 |
| 17.09.2024 | 12,51 | 12,69 | 12,41 | 12,42 | 0,73% | 13.053,00 |
| 16.09.2024 | 12,60 | 12,60 | 12,31 | 12,33 | -1,60% | 13.878,00 |
| 13.09.2024 | 12,25 | 12,76 | 12,06 | 12,53 | 3,04% | 18.593,00 |
| 12.09.2024 | 12,32 | 13,10 | 12,04 | 12,16 | 1,16% | 27.894,00 |
| 11.09.2024 | 12,17 | 12,19 | 11,81 | 12,02 | -1,72% | 15.560,00 |
| 10.09.2024 | 12,33 | 12,33 | 12,14 | 12,23 | 0,41% | 12.050,00 |
| 09.09.2024 | 12,61 | 12,62 | 12,10 | 12,18 | -2,56% | 16.144,00 |
| 06.09.2024 | 13,27 | 13,27 | 12,50 | 12,50 | -4,29% | 34.650,00 |
| 05.09.2024 | 13,41 | 13,41 | 13,02 | 13,06 | -3,26% | 8.818,00 |
| 04.09.2024 | 13,22 | 13,81 | 13,21 | 13,50 | 3,37% | 28.839,00 |
| 03.09.2024 | 13,24 | 13,32 | 12,88 | 13,06 | -0,61% | 5.855,00 |
| 30.08.2024 | 13,47 | 13,55 | 12,96 | 13,14 | -1,65% | 11.779,00 |
| 29.08.2024 | 13,05 | 13,60 | 13,05 | 13,36 | -0,15% | 13.468,00 |
| 28.08.2024 | 13,42 | 13,42 | 13,08 | 13,38 | 1,59% | 9.344,00 |
| 27.08.2024 | 13,69 | 13,69 | 13,05 | 13,17 | -4,43% | 13.449,00 |
| 26.08.2024 | 13,46 | 13,99 | 13,35 | 13,78 | 3,14% | 30.592,00 |
| 23.08.2024 | 13,04 | 13,49 | 13,04 | 13,36 | 4,70% | 12.185,00 |
| 22.08.2024 | 12,81 | 12,86 | 12,75 | 12,76 | -0,85% | 5.184,00 |
| 21.08.2024 | 12,54 | 12,87 | 12,46 | 12,87 | 2,96% | 9.036,00 |
| 20.08.2024 | 12,76 | 12,76 | 12,42 | 12,50 | -1,81% | 10.267,00 |
| 19.08.2024 | 12,70 | 12,75 | 12,55 | 12,73 | 0,47% | 15.352,00 |
| 16.08.2024 | 12,97 | 13,16 | 12,62 | 12,67 | -2,31% | 11.985,00 |
| 15.08.2024 | 12,86 | 13,34 | 12,86 | 12,97 | 2,45% | 13.405,00 |
| 14.08.2024 | 11,85 | 12,85 | 11,83 | 12,66 | 6,48% | 28.869,00 |
| 13.08.2024 | 11,87 | 12,42 | 11,72 | 11,89 | 0,17% | 30.506,00 |
| 12.08.2024 | 12,50 | 12,50 | 11,86 | 11,87 | -5,04% | 15.991,00 |
| 09.08.2024 | 12,73 | 12,93 | 12,50 | 12,50 | -2,27% | 11.876,00 |
| 08.08.2024 | 12,46 | 12,87 | 12,46 | 12,79 | 2,32% | 9.981,00 |
| 07.08.2024 | 12,99 | 12,99 | 12,20 | 12,50 | -3,18% | 54.713,00 |
| 06.08.2024 | 12,44 | 12,97 | 12,26 | 12,91 | 3,78% | 29.244,00 |
| 05.08.2024 | 12,51 | 12,52 | 12,30 | 12,44 | -2,96% | 52.284,00 |
| 02.08.2024 | 12,81 | 12,96 | 12,59 | 12,82 | -1,35% | 28.824,00 |
| 01.08.2024 | 13,16 | 13,31 | 12,90 | 13,00 | -1,33% | 23.024,00 |
| 31.07.2024 | 13,21 | 13,33 | 13,12 | 13,17 | -0,68% | 21.458,00 |
| 30.07.2024 | 13,32 | 13,49 | 12,98 | 13,26 | -0,45% | 24.509,00 |
| 29.07.2024 | 13,50 | 13,93 | 13,26 | 13,32 | -2,20% | 25.950,00 |
| 26.07.2024 | 13,57 | 13,66 | 13,16 | 13,62 | 1,19% | 29.022,00 |
| 25.07.2024 | 13,47 | 13,73 | 13,22 | 13,46 | 0,22% | 46.146,00 |
| 24.07.2024 | 13,31 | 13,95 | 13,00 | 13,43 | 0,22% | 47.866,00 |
| 23.07.2024 | 13,59 | 13,99 | 13,40 | 13,40 | -1,40% | 28.827,00 |
| 22.07.2024 | 13,04 | 13,70 | 13,04 | 13,59 | 1,87% | 36.112,00 |
| 19.07.2024 | 14,15 | 14,15 | 13,26 | 13,34 | -5,59% | 36.461,00 |
| 18.07.2024 | 13,44 | 14,27 | 13,44 | 14,13 | 5,21% | 47.671,00 |
| 17.07.2024 | 13,26 | 13,60 | 13,26 | 13,43 | 1,28% | 47.855,00 |
| 16.07.2024 | 13,34 | 13,46 | 13,11 | 13,26 | 0,68% | 51.586,00 |