10,150$
-0,98%
Echtzeit-Aktienkurs Northern Technologies International Corp
Bid:
Ask:
Aktienkurse zur Northern Technologies International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,98% | 360,00 |
| 03.04.2025 | 10,38 | 10,80 | 10,25 | 10,25 | -1,91% | 49.572,00 |
| 02.04.2025 | 10,35 | 10,60 | 10,35 | 10,45 | 0,19% | 22.142,00 |
| 01.04.2025 | 10,40 | 10,52 | 10,40 | 10,43 | 0,19% | 23.057,00 |
| 31.03.2025 | 10,84 | 10,84 | 10,40 | 10,41 | -0,10% | 30.437,00 |
| 28.03.2025 | 10,93 | 10,93 | 10,40 | 10,42 | -3,87% | 43.137,00 |
| 27.03.2025 | 10,91 | 10,94 | 10,80 | 10,84 | -0,64% | 23.094,00 |
| 26.03.2025 | 11,00 | 11,19 | 10,91 | 10,91 | -0,82% | 24.813,00 |
| 25.03.2025 | 11,15 | 11,21 | 11,00 | 11,00 | -1,96% | 19.783,00 |
| 24.03.2025 | 11,17 | 11,32 | 11,15 | 11,22 | 0,63% | 20.566,00 |
| 21.03.2025 | 11,05 | 11,20 | 11,00 | 11,15 | 0,27% | 36.834,00 |
| 20.03.2025 | 11,16 | 11,31 | 11,09 | 11,12 | -0,36% | 14.366,00 |
| 19.03.2025 | 11,12 | 11,19 | 11,09 | 11,16 | 0,90% | 11.153,00 |
| 18.03.2025 | 11,05 | 11,11 | 11,02 | 11,06 | -0,36% | 14.392,00 |
| 17.03.2025 | 11,37 | 11,48 | 11,10 | 11,10 | -1,51% | 11.237,00 |
| 14.03.2025 | 11,14 | 11,37 | 11,10 | 11,27 | 1,99% | 12.642,00 |
| 13.03.2025 | 11,60 | 11,60 | 11,05 | 11,05 | -1,78% | 15.354,00 |
| 12.03.2025 | 11,30 | 11,30 | 11,18 | 11,25 | -0,27% | 12.188,00 |
| 11.03.2025 | 11,27 | 11,40 | 11,20 | 11,28 | 0,09% | 14.600,00 |
| 10.03.2025 | 11,30 | 11,38 | 11,19 | 11,27 | -2,51% | 10.661,00 |
| 07.03.2025 | 11,65 | 11,65 | 11,35 | 11,56 | 2,12% | 9.674,00 |
| 06.03.2025 | 11,17 | 11,40 | 11,10 | 11,32 | -0,03% | 13.530,00 |
| 05.03.2025 | 11,41 | 11,44 | 11,16 | 11,32 | -1,36% | 18.185,00 |
| 04.03.2025 | 11,17 | 11,53 | 11,17 | 11,48 | 2,41% | 8.892,00 |
| 03.03.2025 | 11,43 | 11,51 | 11,16 | 11,21 | -1,23% | 9.545,00 |
| 28.02.2025 | 11,27 | 11,64 | 11,27 | 11,35 | 0,00% | 18.655,00 |
| 27.02.2025 | 11,20 | 11,51 | 11,18 | 11,35 | 0,27% | 30.220,00 |
| 26.02.2025 | 11,22 | 11,35 | 11,14 | 11,32 | 1,43% | 15.467,00 |
| 25.02.2025 | 11,15 | 11,34 | 11,15 | 11,16 | 0,00% | 17.470,00 |
| 24.02.2025 | 11,26 | 11,35 | 11,16 | 11,16 | -0,09% | 11.248,00 |
| 21.02.2025 | 11,65 | 11,65 | 11,14 | 11,17 | -3,21% | 19.230,00 |
| 20.02.2025 | 12,53 | 12,53 | 11,54 | 11,54 | -0,17% | 14.270,00 |
| 19.02.2025 | 11,50 | 11,73 | 11,41 | 11,56 | -0,43% | 6.668,00 |
| 18.02.2025 | 11,11 | 11,63 | 11,11 | 11,61 | 2,93% | 8.511,00 |
| 14.02.2025 | 11,12 | 11,57 | 11,12 | 11,28 | 0,00% | 14.639,00 |
| 13.02.2025 | 11,31 | 11,36 | 11,20 | 11,28 | 1,53% | 14.873,00 |
| 12.02.2025 | 11,26 | 11,30 | 11,10 | 11,11 | -1,59% | 15.144,00 |
| 11.02.2025 | 11,10 | 11,52 | 11,10 | 11,29 | 1,16% | 16.443,00 |
| 10.02.2025 | 11,36 | 11,36 | 11,15 | 11,16 | -0,98% | 9.157,00 |
| 07.02.2025 | 11,72 | 11,75 | 10,96 | 11,27 | -4,33% | 34.933,00 |
| 06.02.2025 | 11,72 | 11,87 | 11,72 | 11,78 | 1,29% | 10.154,00 |
| 05.02.2025 | 11,60 | 11,77 | 11,60 | 11,63 | 0,17% | 7.117,00 |
| 04.02.2025 | 11,89 | 11,89 | 11,60 | 11,61 | -1,11% | 12.987,00 |
| 03.02.2025 | 11,83 | 12,00 | 11,60 | 11,74 | -0,84% | 31.241,00 |
| 31.01.2025 | 12,01 | 12,34 | 11,83 | 11,84 | -2,55% | 21.371,00 |
| 30.01.2025 | 12,20 | 12,27 | 12,05 | 12,15 | 0,25% | 11.203,00 |
| 29.01.2025 | 11,93 | 12,17 | 11,93 | 12,12 | -0,08% | 10.524,00 |
| 28.01.2025 | 12,10 | 12,27 | 12,01 | 12,13 | 1,00% | 13.476,00 |
| 27.01.2025 | 12,00 | 12,36 | 12,00 | 12,01 | -0,41% | 23.320,00 |
| 24.01.2025 | 12,17 | 12,30 | 12,05 | 12,06 | -1,47% | 15.831,00 |
| 23.01.2025 | 12,13 | 12,53 | 12,13 | 12,24 | 0,82% | 18.476,00 |
| 22.01.2025 | 12,60 | 12,74 | 12,13 | 12,14 | -3,88% | 19.720,00 |
| 21.01.2025 | 12,95 | 13,06 | 12,63 | 12,63 | -2,09% | 23.834,00 |
| 17.01.2025 | 13,05 | 13,05 | 12,89 | 12,90 | -0,69% | 11.152,00 |
| 16.01.2025 | 13,00 | 13,25 | 12,70 | 12,99 | -0,38% | 64.719,00 |
| 15.01.2025 | 13,12 | 13,31 | 12,90 | 13,04 | -0,99% | 23.747,00 |
| 14.01.2025 | 13,20 | 13,41 | 12,83 | 13,17 | -0,53% | 12.187,00 |
| 13.01.2025 | 13,01 | 13,29 | 13,00 | 13,24 | 0,91% | 22.494,00 |
| 10.01.2025 | 12,78 | 13,34 | 12,70 | 13,12 | -2,31% | 18.984,00 |
| 08.01.2025 | 12,75 | 13,64 | 12,75 | 13,43 | 3,71% | 19.041,00 |
| 07.01.2025 | 13,38 | 13,38 | 12,75 | 12,95 | -2,41% | 39.960,00 |
| 06.01.2025 | 13,64 | 13,94 | 12,87 | 13,27 | -1,12% | 51.298,00 |
| 03.01.2025 | 13,12 | 13,47 | 13,04 | 13,42 | 1,82% | 12.773,00 |
| 02.01.2025 | 13,48 | 13,48 | 12,88 | 13,18 | -2,30% | 26.846,00 |
| 31.12.2024 | 12,70 | 13,49 | 12,70 | 13,49 | 4,82% | 30.856,00 |
| 30.12.2024 | 13,00 | 13,20 | 12,50 | 12,87 | -1,15% | 36.021,00 |
| 27.12.2024 | 14,00 | 14,00 | 13,01 | 13,02 | -7,46% | 15.436,00 |
| 26.12.2024 | 14,07 | 14,20 | 13,76 | 14,07 | 1,81% | 9.996,00 |
| 24.12.2024 | 13,72 | 13,84 | 13,72 | 13,82 | -0,14% | 4.342,00 |
| 23.12.2024 | 13,92 | 14,05 | 13,54 | 13,84 | 0,58% | 36.886,00 |
| 20.12.2024 | 13,33 | 13,97 | 13,10 | 13,76 | 1,85% | 42.015,00 |
| 19.12.2024 | 13,90 | 14,01 | 13,29 | 13,51 | -2,81% | 17.583,00 |
| 18.12.2024 | 14,11 | 14,75 | 13,79 | 13,90 | -2,93% | 24.320,00 |
| 17.12.2024 | 14,08 | 14,33 | 14,01 | 14,32 | -0,69% | 15.776,00 |
| 16.12.2024 | 14,36 | 14,49 | 14,10 | 14,42 | 0,35% | 14.762,00 |
| 13.12.2024 | 13,65 | 14,42 | 13,65 | 14,37 | 3,60% | 18.021,00 |
| 12.12.2024 | 13,62 | 13,96 | 13,61 | 13,87 | 1,17% | 11.085,00 |
| 11.12.2024 | 14,11 | 14,14 | 13,44 | 13,71 | -2,63% | 144.578,00 |
| 10.12.2024 | 13,90 | 14,38 | 13,79 | 14,08 | 1,22% | 30.243,00 |
| 09.12.2024 | 14,00 | 14,26 | 13,81 | 13,91 | -0,57% | 21.246,00 |
| 06.12.2024 | 13,97 | 14,10 | 13,83 | 13,99 | 0,07% | 19.413,00 |
| 05.12.2024 | 13,50 | 14,07 | 13,50 | 13,98 | 4,41% | 16.459,00 |
| 04.12.2024 | 13,39 | 13,45 | 12,90 | 13,39 | 2,76% | 13.538,00 |
| 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 |