7,370$
2,22%
Echtzeit-Aktienkurs Northern Technologies International Corp
Bid:
Ask:
Aktienkurse zur Northern Technologies International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,28 | 7,39 | 7,20 | 7,39 | 2,50% | 20.717,00 |
| 05.06.2025 | 7,31 | 7,35 | 7,21 | 7,21 | -1,10% | 30.471,00 |
| 04.06.2025 | 7,26 | 7,29 | 7,21 | 7,29 | 1,11% | 22.482,00 |
| 03.06.2025 | 7,21 | 7,31 | 7,21 | 7,21 | -0,28% | 24.773,00 |
| 02.06.2025 | 7,25 | 7,28 | 7,21 | 7,23 | 0,00% | 15.353,00 |
| 30.05.2025 | 7,22 | 7,30 | 7,18 | 7,23 | -0,14% | 37.404,00 |
| 29.05.2025 | 7,25 | 7,32 | 7,20 | 7,24 | 0,56% | 27.566,00 |
| 28.05.2025 | 7,40 | 7,40 | 7,20 | 7,20 | -2,57% | 35.287,00 |
| 27.05.2025 | 7,32 | 7,43 | 7,32 | 7,39 | 2,21% | 35.804,00 |
| 23.05.2025 | 7,30 | 7,35 | 7,23 | 7,23 | -1,23% | 27.035,00 |
| 22.05.2025 | 7,28 | 7,38 | 7,25 | 7,32 | 0,00% | 14.259,00 |
| 21.05.2025 | 7,30 | 7,42 | 7,20 | 7,32 | -0,27% | 42.770,00 |
| 20.05.2025 | 7,31 | 7,38 | 7,25 | 7,34 | 0,27% | 26.273,00 |
| 19.05.2025 | 7,31 | 7,43 | 7,23 | 7,32 | -0,68% | 28.164,00 |
| 16.05.2025 | 7,40 | 7,44 | 7,30 | 7,37 | -0,41% | 22.850,00 |
| 15.05.2025 | 7,45 | 7,46 | 7,38 | 7,40 | 0,41% | 21.116,00 |
| 14.05.2025 | 7,37 | 7,45 | 7,25 | 7,37 | 0,96% | 39.202,00 |
| 13.05.2025 | 7,39 | 7,41 | 7,28 | 7,30 | -0,68% | 15.061,00 |
| 12.05.2025 | 7,45 | 7,60 | 7,30 | 7,35 | 1,10% | 41.697,00 |
| 09.05.2025 | 7,28 | 7,40 | 7,12 | 7,27 | -0,41% | 12.857,00 |
| 08.05.2025 | 7,20 | 7,49 | 7,20 | 7,30 | 0,97% | 20.232,00 |
| 07.05.2025 | 7,22 | 7,36 | 7,10 | 7,23 | 0,56% | 28.465,00 |
| 06.05.2025 | 7,23 | 7,24 | 7,10 | 7,19 | -0,14% | 34.559,00 |
| 05.05.2025 | 7,24 | 7,34 | 7,17 | 7,20 | -0,83% | 19.052,00 |
| 02.05.2025 | 7,37 | 7,37 | 7,24 | 7,26 | -0,14% | 11.660,00 |
| 01.05.2025 | 7,41 | 7,43 | 7,27 | 7,27 | -1,49% | 24.746,00 |
| 30.04.2025 | 7,42 | 7,62 | 7,34 | 7,38 | -1,60% | 43.501,00 |
| 29.04.2025 | 7,43 | 7,54 | 7,35 | 7,50 | 1,76% | 40.064,00 |
| 28.04.2025 | 7,40 | 7,50 | 7,36 | 7,37 | -1,34% | 17.494,00 |
| 25.04.2025 | 7,50 | 7,58 | 7,33 | 7,47 | -1,58% | 25.377,00 |
| 24.04.2025 | 7,38 | 7,60 | 7,38 | 7,59 | 3,13% | 23.213,00 |
| 23.04.2025 | 7,11 | 7,39 | 7,11 | 7,36 | 3,81% | 38.018,00 |
| 22.04.2025 | 7,21 | 7,21 | 7,01 | 7,09 | 3,65% | 21.337,00 |
| 21.04.2025 | 6,91 | 7,08 | 6,75 | 6,84 | -1,30% | 44.252,00 |
| 17.04.2025 | 7,01 | 7,41 | 6,77 | 6,93 | -1,28% | 61.088,00 |
| 16.04.2025 | 7,25 | 7,42 | 7,01 | 7,02 | -3,17% | 89.947,00 |
| 15.04.2025 | 7,25 | 7,48 | 7,22 | 7,25 | 0,00% | 71.860,00 |
| 14.04.2025 | 7,69 | 7,69 | 7,12 | 7,25 | -5,54% | 95.761,00 |
| 11.04.2025 | 7,90 | 7,99 | 7,67 | 7,68 | -0,39% | 52.098,00 |
| 10.04.2025 | 9,35 | 9,35 | 7,67 | 7,71 | -20,89% | 146.038,00 |
| 09.04.2025 | 9,20 | 9,97 | 9,06 | 9,74 | 5,18% | 47.501,00 |
| 08.04.2025 | 9,74 | 9,75 | 9,20 | 9,26 | -4,14% | 39.586,00 |
| 07.04.2025 | 9,92 | 10,12 | 9,60 | 9,66 | -3,21% | 46.640,00 |
| 04.04.2025 | 10,25 | 10,54 | 9,75 | 9,98 | -2,63% | 28.059,00 |
| 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 |