80,140$
2,93%
Echtzeit-Aktienkurs NWPX Infrastructure Inc
Bid:
Ask:
Aktienkurse zur NWPX Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 78,93 | 81,58 | 78,75 | 79,99 | 2,85% | 71.134,00 |
| 31.03.2026 | 77,09 | 78,13 | 76,01 | 77,77 | 2,68% | 85.026,00 |
| 30.03.2026 | 76,85 | 77,07 | 75,11 | 75,74 | -1,02% | 137.610,00 |
| 27.03.2026 | 76,40 | 77,55 | 75,34 | 76,52 | -0,25% | 74.493,00 |
| 26.03.2026 | 78,25 | 78,66 | 76,10 | 76,71 | -3,17% | 77.596,00 |
| 25.03.2026 | 79,65 | 80,94 | 78,69 | 79,22 | 0,44% | 74.503,00 |
| 24.03.2026 | 74,71 | 79,19 | 74,71 | 78,88 | 3,73% | 77.087,00 |
| 23.03.2026 | 72,48 | 76,64 | 70,96 | 76,04 | 7,49% | 204.992,00 |
| 20.03.2026 | 71,85 | 71,85 | 69,40 | 70,74 | -0,94% | 485.426,00 |
| 19.03.2026 | 70,82 | 72,32 | 70,08 | 71,41 | -0,71% | 134.688,00 |
| 18.03.2026 | 72,72 | 74,28 | 71,11 | 71,92 | -1,96% | 128.818,00 |
| 17.03.2026 | 72,44 | 73,39 | 71,37 | 73,36 | 1,30% | 92.100,00 |
| 16.03.2026 | 71,44 | 72,53 | 71,01 | 72,42 | 2,09% | 129.332,00 |
| 13.03.2026 | 73,35 | 73,51 | 70,60 | 70,94 | -3,15% | 81.621,00 |
| 12.03.2026 | 73,77 | 74,23 | 70,28 | 73,25 | -2,19% | 169.742,00 |
| 11.03.2026 | 75,51 | 76,76 | 73,85 | 74,89 | -1,15% | 118.866,00 |
| 10.03.2026 | 73,97 | 77,51 | 73,02 | 75,76 | 1,50% | 136.127,00 |
| 09.03.2026 | 74,30 | 74,82 | 71,86 | 74,64 | -0,92% | 143.290,00 |
| 06.03.2026 | 76,06 | 76,91 | 73,88 | 75,33 | -4,06% | 118.497,00 |
| 05.03.2026 | 80,83 | 81,13 | 76,81 | 78,52 | -4,09% | 60.764,00 |
| 04.03.2026 | 80,59 | 82,69 | 79,80 | 81,87 | 1,12% | 76.013,00 |
| 03.03.2026 | 80,40 | 81,02 | 77,99 | 80,96 | -1,35% | 91.286,00 |
| 02.03.2026 | 77,34 | 83,12 | 75,35 | 82,07 | 5,76% | 133.161,00 |
| 27.02.2026 | 81,40 | 81,40 | 74,66 | 77,60 | -4,97% | 148.841,00 |
| 26.02.2026 | 75,57 | 82,76 | 75,00 | 81,66 | 10,34% | 165.291,00 |
| 25.02.2026 | 73,78 | 74,10 | 71,81 | 74,01 | 1,18% | 68.356,00 |
| 24.02.2026 | 72,70 | 73,55 | 72,14 | 73,15 | 1,41% | 40.442,00 |
| 23.02.2026 | 74,79 | 74,79 | 71,08 | 72,13 | -3,52% | 60.256,00 |
| 20.02.2026 | 73,61 | 75,26 | 73,28 | 74,76 | 1,52% | 85.879,00 |
| 19.02.2026 | 71,90 | 73,84 | 71,80 | 73,64 | 1,31% | 91.047,00 |
| 18.02.2026 | 74,41 | 75,15 | 72,13 | 72,69 | -1,80% | 73.890,00 |
| 17.02.2026 | 74,67 | 74,80 | 72,92 | 74,02 | -0,87% | 77.597,00 |
| 13.02.2026 | 74,30 | 75,22 | 72,51 | 74,67 | 0,70% | 71.767,00 |
| 12.02.2026 | 75,50 | 77,43 | 73,59 | 74,15 | -1,44% | 100.735,00 |
| 11.02.2026 | 75,64 | 76,98 | 74,65 | 75,23 | -0,20% | 165.403,00 |
| 10.02.2026 | 75,78 | 77,14 | 74,99 | 75,38 | 0,08% | 105.783,00 |
| 09.02.2026 | 74,47 | 76,60 | 73,01 | 75,32 | 1,35% | 71.162,00 |
| 06.02.2026 | 71,38 | 74,47 | 71,08 | 74,32 | 4,93% | 130.514,00 |
| 05.02.2026 | 68,89 | 71,31 | 68,89 | 70,83 | 2,82% | 75.463,00 |
| 04.02.2026 | 70,10 | 70,75 | 68,13 | 68,89 | -0,82% | 75.657,00 |
| 03.02.2026 | 69,15 | 70,99 | 68,55 | 69,46 | 1,03% | 121.325,00 |
| 02.02.2026 | 67,43 | 69,86 | 67,43 | 68,75 | 1,93% | 80.374,00 |
| 30.01.2026 | 66,13 | 67,73 | 65,95 | 67,45 | 0,73% | 245.421,00 |
| 29.01.2026 | 65,75 | 67,95 | 65,75 | 66,96 | 1,22% | 85.635,00 |
| 28.01.2026 | 67,27 | 67,48 | 65,64 | 66,15 | -1,18% | 80.209,00 |
| 27.01.2026 | 67,31 | 67,79 | 66,57 | 66,94 | -0,15% | 53.196,00 |
| 26.01.2026 | 67,51 | 68,74 | 66,75 | 67,04 | -0,48% | 54.916,00 |
| 23.01.2026 | 69,29 | 69,47 | 67,34 | 67,36 | -3,40% | 65.866,00 |
| 22.01.2026 | 69,42 | 70,61 | 68,55 | 69,73 | 0,74% | 59.600,00 |
| 21.01.2026 | 67,73 | 69,80 | 67,05 | 69,22 | 3,34% | 64.074,00 |
| 20.01.2026 | 68,01 | 68,92 | 66,98 | 66,98 | -3,08% | 65.638,00 |
| 16.01.2026 | 69,61 | 70,30 | 68,36 | 69,11 | -0,23% | 78.521,00 |
| 15.01.2026 | 68,05 | 69,43 | 67,97 | 69,27 | 2,03% | 47.282,00 |
| 14.01.2026 | 67,18 | 68,08 | 65,72 | 67,89 | 0,89% | 127.681,00 |
| 13.01.2026 | 68,30 | 69,00 | 67,10 | 67,29 | -0,78% | 74.003,00 |
| 12.01.2026 | 65,98 | 68,26 | 65,79 | 67,82 | 2,85% | 93.986,00 |
| 09.01.2026 | 64,55 | 66,60 | 64,55 | 65,94 | 3,60% | 83.330,00 |
| 08.01.2026 | 63,09 | 64,39 | 62,78 | 63,65 | 0,57% | 57.350,00 |
| 07.01.2026 | 63,86 | 64,90 | 63,00 | 63,29 | -1,13% | 43.956,00 |
| 06.01.2026 | 63,62 | 64,09 | 61,43 | 64,02 | 0,16% | 78.769,00 |
| 05.01.2026 | 62,97 | 64,87 | 62,62 | 63,91 | 1,40% | 52.816,00 |
| 02.01.2026 | 62,88 | 63,57 | 62,25 | 63,03 | 0,86% | 52.405,00 |
| 31.12.2025 | 62,80 | 63,42 | 62,23 | 62,49 | -0,49% | 44.019,00 |
| 30.12.2025 | 62,87 | 63,52 | 62,73 | 62,80 | -0,57% | 33.893,00 |
| 29.12.2025 | 64,01 | 64,01 | 62,42 | 63,16 | -1,39% | 37.991,00 |
| 26.12.2025 | 64,91 | 64,92 | 63,81 | 64,05 | -1,00% | 50.362,00 |
| 24.12.2025 | 64,50 | 65,31 | 64,25 | 64,70 | 0,15% | 25.675,00 |
| 23.12.2025 | 64,11 | 64,90 | 63,85 | 64,60 | 0,70% | 55.446,00 |
| 22.12.2025 | 64,44 | 65,66 | 63,85 | 64,15 | 0,02% | 68.979,00 |
| 19.12.2025 | 63,54 | 64,16 | 63,20 | 64,14 | 1,63% | 172.449,00 |
| 18.12.2025 | 63,90 | 64,34 | 62,86 | 63,11 | 0,00% | 70.837,00 |
| 17.12.2025 | 63,33 | 63,55 | 62,41 | 63,11 | 0,59% | 56.289,00 |
| 16.12.2025 | 63,14 | 63,88 | 62,66 | 62,74 | -0,46% | 53.193,00 |
| 15.12.2025 | 63,50 | 63,83 | 62,18 | 63,03 | -0,79% | 74.256,00 |
| 12.12.2025 | 62,76 | 63,79 | 60,62 | 63,53 | 1,11% | 91.375,00 |
| 11.12.2025 | 60,91 | 63,14 | 60,50 | 62,83 | 3,78% | 80.236,00 |
| 10.12.2025 | 59,66 | 61,32 | 59,66 | 60,54 | 1,53% | 96.656,00 |
| 09.12.2025 | 59,47 | 60,80 | 59,42 | 59,63 | -0,32% | 63.342,00 |
| 08.12.2025 | 59,89 | 60,40 | 59,46 | 59,82 | 0,20% | 53.100,00 |
| 05.12.2025 | 60,40 | 60,54 | 59,43 | 59,70 | -0,65% | 41.960,00 |
| 04.12.2025 | 59,25 | 60,70 | 58,27 | 60,09 | 1,11% | 104.444,00 |
| 03.12.2025 | 58,44 | 59,52 | 57,42 | 59,43 | 2,24% | 34.938,00 |
| 02.12.2025 | 58,13 | 58,64 | 57,77 | 58,13 | 0,40% | 28.930,00 |
| 01.12.2025 | 58,52 | 58,65 | 57,54 | 57,90 | -1,23% | 34.442,00 |
| 28.11.2025 | 58,29 | 58,71 | 57,98 | 58,62 | 0,19% | 19.772,00 |
| 26.11.2025 | 57,68 | 58,95 | 56,98 | 58,51 | 0,84% | 64.794,00 |
| 25.11.2025 | 57,18 | 58,28 | 56,94 | 58,02 | 1,91% | 32.900,00 |
| 24.11.2025 | 56,00 | 57,50 | 55,43 | 56,93 | 1,73% | 57.581,00 |
| 21.11.2025 | 53,91 | 56,23 | 53,15 | 55,96 | 3,92% | 65.874,00 |
| 20.11.2025 | 55,93 | 57,45 | 53,55 | 53,85 | -2,32% | 67.349,00 |
| 19.11.2025 | 55,82 | 56,94 | 54,86 | 55,13 | -0,47% | 71.294,00 |
| 18.11.2025 | 56,23 | 56,92 | 54,88 | 55,39 | -1,42% | 56.510,00 |
| 17.11.2025 | 57,40 | 57,50 | 55,76 | 56,19 | -1,73% | 41.461,00 |
| 14.11.2025 | 56,58 | 57,29 | 56,40 | 57,18 | -0,38% | 37.481,00 |
| 13.11.2025 | 58,02 | 58,02 | 56,70 | 57,40 | -1,36% | 52.167,00 |
| 12.11.2025 | 57,24 | 58,50 | 57,24 | 58,19 | 1,38% | 67.178,00 |
| 11.11.2025 | 58,79 | 58,89 | 56,94 | 57,40 | -2,68% | 53.586,00 |
| 10.11.2025 | 59,53 | 65,84 | 58,05 | 58,98 | 0,05% | 90.561,00 |
| 07.11.2025 | 60,21 | 60,60 | 58,79 | 58,95 | -2,66% | 57.003,00 |
| 06.11.2025 | 61,36 | 62,36 | 59,92 | 60,56 | -0,49% | 74.161,00 |