55,830$
-0,61%
Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 56,78 | 56,78 | 55,35 | 55,83 | -0,61% | 40.139,00 |
| 03.12.2024 | 56,53 | 56,53 | 55,49 | 56,17 | -0,70% | 21.526,00 |
| 02.12.2024 | 55,71 | 56,80 | 55,47 | 56,57 | 0,89% | 31.190,00 |
| 29.11.2024 | 56,12 | 56,90 | 55,60 | 56,07 | -0,58% | 24.886,00 |
| 27.11.2024 | 56,51 | 57,00 | 55,43 | 56,39 | 0,79% | 34.874,00 |
| 26.11.2024 | 55,99 | 56,16 | 55,16 | 55,95 | 0,11% | 52.394,00 |
| 25.11.2024 | 56,62 | 57,08 | 55,89 | 55,89 | -0,71% | 56.932,00 |
| 22.11.2024 | 55,01 | 56,37 | 55,01 | 56,29 | 2,42% | 44.338,00 |
| 21.11.2024 | 54,27 | 55,24 | 54,27 | 54,96 | 1,51% | 9.292,00 |
| 20.11.2024 | 54,00 | 54,46 | 53,08 | 54,14 | -0,35% | 26.932,00 |
| 19.11.2024 | 52,84 | 54,40 | 52,48 | 54,33 | 1,74% | 33.487,00 |
| 18.11.2024 | 53,10 | 54,55 | 53,00 | 53,40 | 0,28% | 40.557,00 |
| 15.11.2024 | 53,15 | 53,51 | 52,73 | 53,25 | 0,23% | 34.197,00 |
| 14.11.2024 | 53,38 | 53,94 | 52,52 | 53,13 | -0,04% | 48.377,00 |
| 13.11.2024 | 54,81 | 54,81 | 52,88 | 53,15 | -1,50% | 34.614,00 |
| 12.11.2024 | 54,29 | 54,64 | 53,15 | 53,96 | -0,85% | 41.816,00 |
| 11.11.2024 | 53,15 | 54,59 | 52,79 | 54,42 | 3,21% | 35.915,00 |
| 08.11.2024 | 52,49 | 53,00 | 52,03 | 52,73 | 0,75% | 56.010,00 |
| 07.11.2024 | 53,64 | 53,81 | 51,48 | 52,34 | -1,71% | 88.324,00 |
| 06.11.2024 | 53,25 | 55,22 | 52,90 | 53,25 | 1,84% | 102.648,00 |
| 05.11.2024 | 47,65 | 52,56 | 47,31 | 52,29 | 10,62% | 109.600,00 |
| 04.11.2024 | 48,47 | 48,80 | 47,05 | 47,27 | -1,97% | 50.343,00 |
| 01.11.2024 | 44,88 | 48,32 | 44,35 | 48,22 | 7,35% | 70.185,00 |
| 31.10.2024 | 46,95 | 46,95 | 43,76 | 44,92 | 0,58% | 34.695,00 |
| 30.10.2024 | 44,97 | 45,94 | 44,66 | 44,66 | -0,47% | 22.982,00 |
| 29.10.2024 | 44,46 | 45,58 | 44,46 | 44,87 | 0,07% | 10.572,00 |
| 28.10.2024 | 43,63 | 44,89 | 43,63 | 44,84 | 3,08% | 48.916,00 |
| 25.10.2024 | 44,19 | 44,20 | 43,02 | 43,50 | -0,66% | 37.606,00 |
| 24.10.2024 | 43,85 | 44,20 | 43,27 | 43,79 | -0,45% | 50.539,00 |
| 23.10.2024 | 44,33 | 44,38 | 43,38 | 43,99 | -1,48% | 17.929,00 |
| 22.10.2024 | 44,57 | 44,72 | 44,06 | 44,65 | 0,11% | 12.525,00 |
| 21.10.2024 | 45,75 | 45,81 | 44,60 | 44,60 | -1,98% | 22.282,00 |
| 18.10.2024 | 46,20 | 46,24 | 45,39 | 45,50 | -1,47% | 33.495,00 |
| 17.10.2024 | 45,19 | 46,48 | 45,19 | 46,18 | 1,83% | 46.430,00 |
| 16.10.2024 | 44,73 | 45,56 | 44,73 | 45,35 | 1,66% | 28.385,00 |
| 15.10.2024 | 44,22 | 45,34 | 44,22 | 44,61 | -0,16% | 22.058,00 |
| 14.10.2024 | 44,51 | 44,82 | 44,04 | 44,68 | -0,29% | 21.122,00 |
| 11.10.2024 | 43,21 | 44,88 | 43,21 | 44,81 | 3,32% | 18.739,00 |
| 10.10.2024 | 42,92 | 43,77 | 42,77 | 43,37 | -0,23% | 25.663,00 |
| 09.10.2024 | 43,42 | 44,55 | 43,28 | 43,47 | 0,79% | 19.772,00 |
| 08.10.2024 | 43,89 | 43,89 | 42,82 | 43,13 | -1,64% | 14.903,00 |
| 07.10.2024 | 43,97 | 44,31 | 43,69 | 43,85 | -0,34% | 12.628,00 |
| 04.10.2024 | 43,80 | 44,31 | 43,42 | 44,00 | 1,88% | 25.156,00 |
| 03.10.2024 | 43,89 | 44,17 | 43,04 | 43,19 | -1,82% | 17.732,00 |
| 02.10.2024 | 44,49 | 44,90 | 43,99 | 43,99 | -1,98% | 21.844,00 |
| 01.10.2024 | 44,81 | 45,12 | 44,16 | 44,88 | -0,47% | 31.968,00 |
| 30.09.2024 | 45,27 | 45,57 | 43,91 | 45,09 | -0,84% | 50.159,00 |
| 27.09.2024 | 43,20 | 45,75 | 43,20 | 45,47 | 5,97% | 78.594,00 |
| 26.09.2024 | 43,50 | 43,58 | 42,82 | 42,91 | -0,23% | 30.349,00 |
| 25.09.2024 | 43,39 | 43,88 | 42,79 | 43,01 | -1,44% | 29.793,00 |
| 24.09.2024 | 43,94 | 43,94 | 43,63 | 43,64 | -0,14% | 15.572,00 |
| 23.09.2024 | 43,77 | 44,31 | 43,30 | 43,70 | 0,28% | 34.409,00 |
| 20.09.2024 | 43,95 | 44,65 | 43,44 | 43,58 | -2,16% | 206.801,00 |
| 19.09.2024 | 43,89 | 44,54 | 43,53 | 44,54 | 3,70% | 30.281,00 |
| 18.09.2024 | 43,51 | 44,13 | 42,61 | 42,95 | -2,23% | 46.848,00 |
| 17.09.2024 | 43,15 | 44,56 | 43,01 | 43,93 | 2,90% | 60.488,00 |
| 16.09.2024 | 42,37 | 42,77 | 42,21 | 42,69 | 1,14% | 36.981,00 |
| 13.09.2024 | 42,25 | 42,40 | 41,74 | 42,21 | 1,25% | 59.617,00 |
| 12.09.2024 | 40,64 | 41,70 | 40,48 | 41,69 | 2,76% | 21.721,00 |
| 11.09.2024 | 40,66 | 40,87 | 39,95 | 40,57 | -0,98% | 22.850,00 |
| 10.09.2024 | 40,50 | 40,99 | 40,20 | 40,97 | 1,16% | 44.252,00 |
| 09.09.2024 | 40,93 | 41,11 | 40,40 | 40,50 | -0,93% | 24.772,00 |
| 06.09.2024 | 41,53 | 41,53 | 40,29 | 40,88 | -0,87% | 21.866,00 |
| 05.09.2024 | 41,93 | 41,93 | 40,31 | 41,24 | -1,27% | 51.632,00 |
| 04.09.2024 | 42,24 | 42,39 | 41,65 | 41,77 | -1,39% | 50.139,00 |
| 03.09.2024 | 43,74 | 43,83 | 42,32 | 42,36 | -3,68% | 29.457,00 |
| 30.08.2024 | 44,10 | 44,35 | 43,32 | 43,98 | -0,72% | 74.828,00 |
| 29.08.2024 | 44,29 | 44,73 | 43,68 | 44,30 | 0,16% | 60.436,00 |
| 28.08.2024 | 44,83 | 44,97 | 43,76 | 44,23 | -1,40% | 31.145,00 |
| 27.08.2024 | 44,61 | 44,99 | 44,28 | 44,86 | -0,07% | 20.460,00 |
| 26.08.2024 | 46,25 | 46,25 | 44,89 | 44,89 | -1,90% | 52.867,00 |
| 23.08.2024 | 43,94 | 45,85 | 43,94 | 45,76 | 5,20% | 42.500,00 |
| 22.08.2024 | 43,81 | 43,81 | 43,13 | 43,50 | -0,98% | 33.757,00 |
| 21.08.2024 | 43,60 | 43,93 | 42,65 | 43,93 | 1,45% | 32.864,00 |
| 20.08.2024 | 43,61 | 43,61 | 42,56 | 43,30 | -0,53% | 34.547,00 |
| 19.08.2024 | 44,27 | 44,29 | 43,27 | 43,53 | -1,72% | 54.216,00 |
| 16.08.2024 | 41,84 | 44,61 | 41,48 | 44,29 | 5,35% | 81.208,00 |
| 15.08.2024 | 41,40 | 42,40 | 40,68 | 42,04 | 2,91% | 53.521,00 |
| 14.08.2024 | 40,00 | 41,87 | 39,74 | 40,85 | 3,52% | 76.156,00 |
| 13.08.2024 | 39,32 | 39,50 | 38,87 | 39,46 | 0,48% | 22.017,00 |
| 12.08.2024 | 39,03 | 39,96 | 38,70 | 39,27 | 0,20% | 28.716,00 |
| 09.08.2024 | 39,12 | 39,36 | 38,71 | 39,19 | -0,18% | 20.024,00 |
| 08.08.2024 | 38,56 | 39,42 | 38,54 | 39,26 | 1,53% | 24.152,00 |
| 07.08.2024 | 39,22 | 39,64 | 38,27 | 38,67 | -1,35% | 25.679,00 |
| 06.08.2024 | 39,10 | 39,68 | 38,44 | 39,20 | 0,23% | 38.058,00 |
| 05.08.2024 | 36,95 | 39,11 | 35,86 | 39,11 | 5,47% | 63.141,00 |
| 02.08.2024 | 37,82 | 37,82 | 36,13 | 37,08 | -2,34% | 49.478,00 |
| 01.08.2024 | 39,96 | 40,00 | 36,70 | 37,97 | -0,47% | 63.814,00 |
| 31.07.2024 | 37,54 | 38,50 | 37,17 | 38,15 | 2,06% | 54.018,00 |
| 30.07.2024 | 37,10 | 37,48 | 36,65 | 37,38 | 1,83% | 30.879,00 |
| 29.07.2024 | 37,73 | 38,15 | 36,69 | 36,71 | -2,37% | 29.456,00 |
| 26.07.2024 | 37,73 | 38,01 | 37,25 | 37,60 | 1,13% | 37.671,00 |
| 25.07.2024 | 36,83 | 37,98 | 36,68 | 37,18 | 1,34% | 36.435,00 |
| 24.07.2024 | 36,94 | 37,98 | 36,44 | 36,69 | -0,89% | 27.161,00 |
| 23.07.2024 | 36,23 | 37,35 | 36,23 | 37,02 | 1,40% | 31.563,00 |
| 22.07.2024 | 36,03 | 36,68 | 35,85 | 36,51 | 0,63% | 25.708,00 |
| 19.07.2024 | 36,75 | 36,86 | 35,99 | 36,28 | -1,06% | 26.279,00 |
| 18.07.2024 | 36,70 | 37,46 | 36,22 | 36,67 | -0,15% | 23.738,00 |
| 17.07.2024 | 36,46 | 37,26 | 36,46 | 36,73 | -0,31% | 28.673,00 |
| 16.07.2024 | 36,09 | 37,12 | 35,58 | 36,84 | 3,19% | 62.648,00 |