39,620$
0,69%
Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,84 | 40,21 | 39,37 | 39,58 | 0,62% | 36.710,00 |
| 05.06.2025 | 39,72 | 39,86 | 39,17 | 39,34 | -1,22% | 38.491,00 |
| 04.06.2025 | 39,82 | 40,70 | 39,67 | 39,82 | -0,08% | 49.373,00 |
| 03.06.2025 | 38,53 | 39,93 | 38,45 | 39,85 | 3,35% | 36.586,00 |
| 02.06.2025 | 38,62 | 38,71 | 37,99 | 38,56 | -0,21% | 44.888,00 |
| 30.05.2025 | 39,09 | 39,09 | 38,31 | 38,64 | -1,85% | 39.941,00 |
| 29.05.2025 | 39,32 | 39,75 | 38,93 | 39,37 | 0,18% | 35.675,00 |
| 28.05.2025 | 40,44 | 40,44 | 39,30 | 39,30 | -2,89% | 36.174,00 |
| 27.05.2025 | 40,15 | 40,72 | 39,93 | 40,47 | 1,59% | 34.836,00 |
| 23.05.2025 | 39,33 | 40,14 | 39,06 | 39,84 | -0,29% | 37.420,00 |
| 22.05.2025 | 40,48 | 40,52 | 39,94 | 39,95 | -1,77% | 53.248,00 |
| 21.05.2025 | 40,44 | 41,05 | 40,40 | 40,67 | -0,17% | 62.485,00 |
| 20.05.2025 | 40,18 | 40,79 | 40,16 | 40,74 | 1,47% | 46.605,00 |
| 19.05.2025 | 40,00 | 40,66 | 39,52 | 40,15 | -1,23% | 120.199,00 |
| 16.05.2025 | 40,57 | 40,80 | 40,38 | 40,65 | 0,42% | 35.540,00 |
| 15.05.2025 | 40,65 | 40,86 | 40,22 | 40,48 | -0,56% | 46.157,00 |
| 14.05.2025 | 40,60 | 41,03 | 40,50 | 40,71 | -0,22% | 68.103,00 |
| 13.05.2025 | 39,60 | 40,98 | 39,52 | 40,80 | 3,98% | 66.828,00 |
| 12.05.2025 | 40,05 | 40,17 | 38,91 | 39,24 | 2,32% | 50.621,00 |
| 09.05.2025 | 38,53 | 39,00 | 38,07 | 38,35 | -0,54% | 55.211,00 |
| 08.05.2025 | 37,75 | 38,98 | 37,58 | 38,56 | 3,57% | 59.856,00 |
| 07.05.2025 | 38,08 | 38,21 | 36,97 | 37,23 | -1,25% | 48.470,00 |
| 06.05.2025 | 38,32 | 38,82 | 37,67 | 37,70 | -2,00% | 43.905,00 |
| 05.05.2025 | 38,46 | 39,05 | 37,96 | 38,47 | -0,18% | 89.510,00 |
| 02.05.2025 | 39,64 | 39,90 | 38,49 | 38,54 | -3,02% | 95.874,00 |
| 01.05.2025 | 40,29 | 41,57 | 37,91 | 39,74 | -6,10% | 102.008,00 |
| 30.04.2025 | 42,14 | 42,53 | 40,67 | 42,32 | -1,31% | 51.241,00 |
| 29.04.2025 | 42,15 | 42,88 | 42,00 | 42,88 | 1,23% | 33.838,00 |
| 28.04.2025 | 42,11 | 42,53 | 41,71 | 42,36 | 0,05% | 28.769,00 |
| 25.04.2025 | 41,93 | 42,35 | 41,86 | 42,34 | 0,24% | 28.580,00 |
| 24.04.2025 | 41,45 | 42,35 | 41,07 | 42,24 | 1,71% | 52.985,00 |
| 23.04.2025 | 42,25 | 43,31 | 41,51 | 41,53 | 1,00% | 51.087,00 |
| 22.04.2025 | 40,92 | 41,53 | 39,88 | 41,12 | 2,06% | 53.012,00 |
| 21.04.2025 | 40,98 | 40,98 | 39,85 | 40,29 | -2,73% | 37.615,00 |
| 17.04.2025 | 41,17 | 41,60 | 40,54 | 41,42 | 0,53% | 49.874,00 |
| 16.04.2025 | 41,20 | 41,62 | 39,00 | 41,20 | -0,56% | 53.283,00 |
| 15.04.2025 | 41,15 | 43,33 | 41,01 | 41,43 | -1,63% | 56.658,00 |
| 14.04.2025 | 41,91 | 42,31 | 41,21 | 42,12 | 1,17% | 64.370,00 |
| 11.04.2025 | 41,23 | 41,94 | 40,38 | 41,63 | 1,46% | 60.349,00 |
| 10.04.2025 | 41,05 | 41,58 | 40,28 | 41,03 | -2,52% | 88.471,00 |
| 09.04.2025 | 39,39 | 43,29 | 39,02 | 42,09 | 6,15% | 104.716,00 |
| 08.04.2025 | 40,91 | 41,22 | 38,81 | 39,65 | 0,18% | 94.306,00 |
| 07.04.2025 | 38,00 | 41,30 | 37,51 | 39,58 | -0,28% | 98.412,00 |
| 04.04.2025 | 39,45 | 40,22 | 38,28 | 39,69 | -2,61% | 100.001,00 |
| 03.04.2025 | 40,65 | 41,21 | 40,11 | 40,76 | -4,93% | 73.397,00 |
| 02.04.2025 | 41,10 | 42,93 | 41,10 | 42,87 | 2,71% | 70.947,00 |
| 01.04.2025 | 41,64 | 42,32 | 40,99 | 41,74 | 1,31% | 46.414,00 |
| 31.03.2025 | 40,89 | 41,46 | 40,27 | 41,20 | -0,84% | 58.007,00 |
| 28.03.2025 | 42,30 | 42,76 | 41,42 | 41,55 | -2,03% | 67.707,00 |
| 27.03.2025 | 42,82 | 43,30 | 41,71 | 42,41 | -0,96% | 68.908,00 |
| 26.03.2025 | 43,36 | 43,56 | 42,78 | 42,82 | -1,61% | 58.708,00 |
| 25.03.2025 | 43,68 | 43,87 | 43,31 | 43,52 | -0,84% | 53.160,00 |
| 24.03.2025 | 43,45 | 44,06 | 43,31 | 43,89 | 2,86% | 62.028,00 |
| 21.03.2025 | 43,04 | 43,48 | 42,33 | 42,67 | -1,86% | 356.095,00 |
| 20.03.2025 | 43,49 | 43,91 | 43,00 | 43,48 | -0,66% | 56.581,00 |
| 19.03.2025 | 42,08 | 43,90 | 42,08 | 43,77 | 3,60% | 61.719,00 |
| 18.03.2025 | 41,83 | 42,56 | 41,64 | 42,25 | 0,98% | 58.715,00 |
| 17.03.2025 | 41,49 | 42,28 | 41,42 | 41,84 | 0,07% | 39.956,00 |
| 14.03.2025 | 40,57 | 41,94 | 40,26 | 41,81 | 3,67% | 96.429,00 |
| 13.03.2025 | 40,85 | 40,93 | 40,08 | 40,33 | -1,51% | 93.985,00 |
| 12.03.2025 | 41,07 | 41,31 | 40,10 | 40,95 | 0,86% | 74.291,00 |
| 11.03.2025 | 40,35 | 41,51 | 39,72 | 40,60 | 1,32% | 109.234,00 |
| 10.03.2025 | 40,33 | 40,76 | 39,48 | 40,07 | -1,89% | 155.330,00 |
| 07.03.2025 | 41,10 | 41,31 | 40,01 | 40,84 | -1,47% | 109.350,00 |
| 06.03.2025 | 41,37 | 41,90 | 40,24 | 41,45 | -0,84% | 66.252,00 |
| 05.03.2025 | 41,30 | 42,66 | 40,78 | 41,80 | 0,92% | 69.704,00 |
| 04.03.2025 | 41,73 | 42,39 | 40,83 | 41,42 | -2,45% | 98.156,00 |
| 03.03.2025 | 43,93 | 44,50 | 42,16 | 42,46 | -3,65% | 98.589,00 |
| 28.02.2025 | 43,00 | 44,09 | 42,66 | 44,07 | 2,82% | 103.466,00 |
| 27.02.2025 | 46,75 | 47,04 | 41,71 | 42,86 | -10,75% | 203.007,00 |
| 26.02.2025 | 48,13 | 48,68 | 47,70 | 48,02 | -0,31% | 43.588,00 |
| 25.02.2025 | 46,89 | 48,33 | 46,61 | 48,17 | 3,26% | 61.652,00 |
| 24.02.2025 | 47,99 | 48,00 | 46,65 | 46,65 | -2,43% | 55.897,00 |
| 21.02.2025 | 50,20 | 50,20 | 47,67 | 47,81 | -3,71% | 67.268,00 |
| 20.02.2025 | 50,66 | 50,73 | 49,19 | 49,65 | -2,13% | 49.050,00 |
| 19.02.2025 | 52,33 | 52,33 | 50,09 | 50,73 | -4,52% | 81.571,00 |
| 18.02.2025 | 52,75 | 53,46 | 52,18 | 53,13 | 1,05% | 63.310,00 |
| 14.02.2025 | 51,51 | 52,62 | 51,19 | 52,58 | 2,66% | 76.947,00 |
| 13.02.2025 | 50,98 | 51,36 | 50,23 | 51,22 | 1,25% | 87.135,00 |
| 12.02.2025 | 50,39 | 50,92 | 49,75 | 50,59 | -1,38% | 103.295,00 |
| 11.02.2025 | 51,97 | 51,97 | 50,91 | 51,30 | 0,25% | 32.133,00 |
| 10.02.2025 | 51,89 | 52,08 | 51,16 | 51,17 | -0,91% | 57.793,00 |
| 07.02.2025 | 52,72 | 52,83 | 51,32 | 51,64 | -0,90% | 76.869,00 |
| 06.02.2025 | 51,74 | 52,26 | 50,82 | 52,11 | 2,12% | 48.185,00 |
| 05.02.2025 | 50,81 | 51,31 | 50,35 | 51,03 | 1,11% | 63.535,00 |
| 04.02.2025 | 49,62 | 50,67 | 49,20 | 50,47 | 4,28% | 113.706,00 |
| 03.02.2025 | 47,48 | 49,19 | 47,48 | 48,40 | 0,08% | 79.105,00 |
| 31.01.2025 | 48,18 | 48,68 | 46,81 | 48,36 | 0,37% | 370.297,00 |
| 30.01.2025 | 48,65 | 49,20 | 48,02 | 48,18 | 0,17% | 56.412,00 |
| 29.01.2025 | 47,91 | 48,46 | 47,47 | 48,10 | 0,29% | 67.788,00 |
| 28.01.2025 | 48,43 | 49,33 | 47,25 | 47,96 | -1,40% | 62.131,00 |
| 27.01.2025 | 49,29 | 49,29 | 47,73 | 48,64 | -1,62% | 83.368,00 |
| 24.01.2025 | 49,70 | 49,70 | 48,52 | 49,44 | -0,88% | 37.537,00 |
| 23.01.2025 | 49,85 | 50,21 | 49,40 | 49,88 | 0,00% | 42.049,00 |
| 22.01.2025 | 50,62 | 51,25 | 49,49 | 49,88 | -2,04% | 51.530,00 |
| 21.01.2025 | 50,34 | 51,54 | 50,18 | 50,92 | 2,29% | 40.623,00 |
| 17.01.2025 | 49,29 | 50,36 | 48,85 | 49,78 | 1,16% | 50.061,00 |
| 16.01.2025 | 48,89 | 49,45 | 48,48 | 49,21 | 1,13% | 51.001,00 |
| 15.01.2025 | 48,46 | 48,77 | 47,68 | 48,66 | 2,68% | 48.219,00 |
| 14.01.2025 | 46,80 | 49,13 | 46,57 | 47,39 | 1,61% | 50.244,00 |