34,760$
1,13%
Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,51 | 34,88 | 34,37 | 34,68 | 0,90% | 40.899,00 |
27.03.2024 | 34,47 | 34,59 | 34,19 | 34,37 | 0,23% | 28.945,00 |
26.03.2024 | 34,49 | 34,49 | 34,02 | 34,29 | 0,00% | 21.450,00 |
25.03.2024 | 34,46 | 34,62 | 34,20 | 34,29 | -0,23% | 27.498,00 |
22.03.2024 | 34,69 | 34,69 | 34,28 | 34,37 | -0,95% | 22.234,00 |
21.03.2024 | 34,66 | 34,84 | 34,48 | 34,70 | 0,14% | 44.261,00 |
20.03.2024 | 34,05 | 34,74 | 34,00 | 34,65 | 1,76% | 55.268,00 |
19.03.2024 | 33,22 | 34,06 | 33,20 | 34,05 | 2,22% | 36.338,00 |
18.03.2024 | 33,93 | 33,93 | 33,24 | 33,31 | -1,54% | 37.774,00 |
15.03.2024 | 33,05 | 33,84 | 32,75 | 33,83 | 2,17% | 180.310,00 |
14.03.2024 | 33,57 | 33,88 | 32,59 | 33,11 | -2,26% | 46.744,00 |
13.03.2024 | 34,02 | 34,25 | 33,75 | 33,88 | 0,09% | 35.302,00 |
12.03.2024 | 33,35 | 33,88 | 33,20 | 33,85 | 1,00% | 22.406,00 |
11.03.2024 | 33,68 | 33,68 | 32,63 | 33,51 | -1,18% | 28.664,00 |
08.03.2024 | 33,55 | 34,19 | 33,39 | 33,91 | 2,51% | 40.205,00 |
07.03.2024 | 32,74 | 33,27 | 32,33 | 33,08 | 2,16% | 64.437,00 |
06.03.2024 | 29,53 | 32,38 | 29,50 | 32,38 | 9,39% | 89.968,00 |
05.03.2024 | 29,38 | 29,66 | 28,75 | 29,60 | 1,82% | 74.869,00 |
04.03.2024 | 29,50 | 29,80 | 29,00 | 29,07 | -2,65% | 29.839,00 |
01.03.2024 | 29,98 | 30,17 | 29,27 | 29,86 | -0,03% | 28.715,00 |
29.02.2024 | 29,85 | 30,25 | 29,77 | 29,87 | 1,53% | 18.360,00 |
28.02.2024 | 28,57 | 29,47 | 28,57 | 29,42 | 2,22% | 24.304,00 |
27.02.2024 | 29,15 | 29,15 | 28,78 | 28,78 | -1,03% | 22.951,00 |
26.02.2024 | 28,84 | 29,17 | 28,75 | 29,08 | 0,14% | 31.321,00 |
23.02.2024 | 29,16 | 29,39 | 28,82 | 29,04 | 0,35% | 26.619,00 |
22.02.2024 | 28,92 | 29,16 | 28,75 | 28,94 | -0,28% | 27.867,00 |
21.02.2024 | 28,70 | 29,07 | 28,52 | 29,02 | 1,04% | 34.747,00 |
20.02.2024 | 29,12 | 29,25 | 28,72 | 28,72 | -1,81% | 22.099,00 |
16.02.2024 | 29,92 | 30,01 | 29,09 | 29,25 | -2,34% | 27.039,00 |
15.02.2024 | 29,49 | 30,26 | 29,34 | 29,95 | 2,62% | 25.696,00 |
14.02.2024 | 29,01 | 29,22 | 28,77 | 29,19 | 2,08% | 22.256,00 |
13.02.2024 | 29,92 | 30,04 | 28,50 | 28,59 | -7,09% | 38.823,00 |
12.02.2024 | 30,51 | 31,15 | 30,51 | 30,77 | 1,62% | 26.794,00 |
09.02.2024 | 29,70 | 30,38 | 29,67 | 30,28 | 1,75% | 30.571,00 |
08.02.2024 | 29,02 | 29,85 | 29,02 | 29,76 | 2,30% | 27.812,00 |
07.02.2024 | 29,65 | 29,65 | 28,93 | 29,09 | -2,22% | 48.706,00 |
06.02.2024 | 29,44 | 29,95 | 29,44 | 29,75 | 0,95% | 22.164,00 |
05.02.2024 | 29,83 | 29,91 | 29,31 | 29,47 | -2,42% | 36.031,00 |
02.02.2024 | 30,14 | 30,57 | 30,07 | 30,20 | -1,63% | 52.442,00 |
01.02.2024 | 30,40 | 30,92 | 30,13 | 30,70 | 1,32% | 29.750,00 |
31.01.2024 | 31,46 | 31,48 | 30,22 | 30,30 | -3,10% | 107.868,00 |
30.01.2024 | 30,57 | 31,39 | 30,47 | 31,27 | 1,99% | 63.337,00 |
29.01.2024 | 29,71 | 30,83 | 29,50 | 30,66 | 2,89% | 53.593,00 |
26.01.2024 | 29,92 | 30,20 | 29,56 | 29,80 | 0,13% | 84.467,00 |
25.01.2024 | 29,30 | 29,76 | 28,97 | 29,76 | 2,69% | 38.785,00 |
24.01.2024 | 29,05 | 29,05 | 28,35 | 28,98 | 1,29% | 43.557,00 |
23.01.2024 | 28,96 | 29,24 | 28,38 | 28,61 | -0,24% | 42.845,00 |
22.01.2024 | 28,50 | 29,19 | 28,24 | 28,68 | 0,70% | 52.928,00 |
19.01.2024 | 28,26 | 28,57 | 28,04 | 28,48 | 1,57% | 41.547,00 |
18.01.2024 | 29,10 | 29,13 | 27,89 | 28,04 | -3,61% | 33.207,00 |
17.01.2024 | 28,95 | 29,45 | 28,95 | 29,09 | -0,61% | 32.662,00 |
16.01.2024 | 28,81 | 29,34 | 28,75 | 29,27 | 1,49% | 40.608,00 |
12.01.2024 | 29,20 | 29,22 | 28,70 | 28,84 | -0,40% | 31.934,00 |
11.01.2024 | 28,61 | 29,03 | 28,46 | 28,96 | 0,57% | 51.318,00 |
10.01.2024 | 28,78 | 29,06 | 28,61 | 28,79 | -0,45% | 34.863,00 |
09.01.2024 | 28,59 | 29,17 | 28,59 | 28,92 | -0,14% | 29.817,00 |
08.01.2024 | 28,36 | 29,10 | 28,36 | 28,96 | 1,47% | 27.141,00 |
05.01.2024 | 28,59 | 28,79 | 28,46 | 28,54 | -0,17% | 71.925,00 |
04.01.2024 | 29,32 | 29,32 | 28,59 | 28,59 | -1,89% | 21.025,00 |
03.01.2024 | 30,13 | 30,13 | 29,11 | 29,14 | -3,29% | 23.171,00 |
02.01.2024 | 29,98 | 30,42 | 29,98 | 30,13 | -0,43% | 30.713,00 |
29.12.2023 | 30,05 | 30,50 | 29,97 | 30,26 | -0,69% | 24.082,00 |
28.12.2023 | 30,85 | 30,91 | 30,15 | 30,47 | -1,04% | 20.221,00 |
27.12.2023 | 30,71 | 30,83 | 30,38 | 30,79 | 0,88% | 39.603,00 |
26.12.2023 | 29,89 | 30,81 | 29,85 | 30,52 | 1,70% | 28.557,00 |
22.12.2023 | 29,99 | 30,26 | 28,79 | 30,01 | 0,98% | 26.708,00 |
21.12.2023 | 29,89 | 29,89 | 29,27 | 29,72 | 0,61% | 31.326,00 |
20.12.2023 | 29,36 | 30,29 | 29,36 | 29,54 | 0,44% | 91.240,00 |
19.12.2023 | 29,09 | 29,54 | 28,22 | 29,41 | 1,84% | 57.103,00 |
18.12.2023 | 29,37 | 29,37 | 28,68 | 28,88 | -1,53% | 45.517,00 |
15.12.2023 | 29,36 | 29,71 | 29,00 | 29,33 | 1,12% | 150.388,00 |
14.12.2023 | 28,40 | 29,44 | 28,04 | 29,01 | 2,65% | 79.972,00 |
13.12.2023 | 27,60 | 28,37 | 27,30 | 28,26 | 3,16% | 62.604,00 |
12.12.2023 | 27,62 | 27,82 | 27,20 | 27,39 | -0,62% | 23.959,00 |
11.12.2023 | 27,24 | 27,82 | 27,24 | 27,56 | -0,43% | 16.986,00 |
08.12.2023 | 27,59 | 28,00 | 27,44 | 27,68 | 1,13% | 25.104,00 |
07.12.2023 | 27,00 | 27,50 | 26,91 | 27,37 | 1,03% | 27.573,00 |
06.12.2023 | 27,28 | 27,31 | 27,05 | 27,09 | -0,22% | 14.485,00 |
05.12.2023 | 27,84 | 27,84 | 27,15 | 27,15 | -2,65% | 19.402,00 |
04.12.2023 | 27,53 | 27,90 | 27,51 | 27,89 | 1,75% | 24.413,00 |
01.12.2023 | 27,19 | 27,89 | 27,19 | 27,41 | 0,66% | 24.265,00 |
30.11.2023 | 27,02 | 27,35 | 27,02 | 27,23 | 1,53% | 16.608,00 |
29.11.2023 | 26,31 | 26,82 | 26,31 | 26,82 | 3,15% | 24.574,00 |
28.11.2023 | 26,25 | 26,62 | 25,81 | 26,00 | -1,44% | 18.768,00 |
27.11.2023 | 26,77 | 26,94 | 26,14 | 26,38 | -1,79% | 16.080,00 |
24.11.2023 | 26,68 | 27,09 | 26,65 | 26,86 | 1,32% | 7.555,00 |
22.11.2023 | 26,43 | 26,77 | 26,23 | 26,51 | 0,99% | 24.015,00 |
21.11.2023 | 26,65 | 26,65 | 26,15 | 26,25 | -1,35% | 26.577,00 |
20.11.2023 | 27,33 | 27,33 | 26,53 | 26,61 | -2,13% | 14.939,00 |
17.11.2023 | 27,66 | 27,66 | 27,01 | 27,19 | -0,95% | 24.766,00 |
16.11.2023 | 27,73 | 27,73 | 27,35 | 27,45 | -0,51% | 22.572,00 |
15.11.2023 | 27,87 | 28,54 | 27,36 | 27,59 | -2,75% | 21.100,00 |
14.11.2023 | 27,17 | 28,37 | 27,13 | 28,37 | 6,94% | 30.706,00 |
13.11.2023 | 26,37 | 26,69 | 26,25 | 26,53 | 0,87% | 17.852,00 |
10.11.2023 | 25,75 | 26,43 | 25,75 | 26,30 | 1,54% | 26.283,00 |
09.11.2023 | 26,16 | 26,32 | 25,71 | 25,90 | -1,41% | 15.909,00 |
08.11.2023 | 26,52 | 27,26 | 25,67 | 26,27 | 0,31% | 19.355,00 |
07.11.2023 | 26,25 | 26,27 | 25,95 | 26,19 | -1,28% | 16.676,00 |
06.11.2023 | 28,22 | 28,22 | 26,49 | 26,53 | -6,85% | 25.019,00 |
03.11.2023 | 28,32 | 28,80 | 27,80 | 28,48 | 0,89% | 32.271,00 |