112,250$
-1,13%
Echtzeit-Aktienkurs NWPX Infrastructure Inc
Bid:
Ask:
Aktienkurse zur NWPX Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 109,76 | 112,85 | 109,76 | 112,25 | -1,13% | 5.213,00 |
| 14.05.2026 | 114,11 | 114,23 | 111,89 | 113,53 | 0,04% | 106.653,00 |
| 13.05.2026 | 114,27 | 114,27 | 109,42 | 113,48 | -0,30% | 131.776,00 |
| 12.05.2026 | 111,56 | 114,17 | 109,79 | 113,82 | 2,35% | 171.831,00 |
| 11.05.2026 | 112,01 | 112,52 | 110,00 | 111,21 | -1,17% | 113.610,00 |
| 08.05.2026 | 110,36 | 112,70 | 109,06 | 112,52 | 2,78% | 137.528,00 |
| 07.05.2026 | 111,66 | 111,66 | 107,85 | 109,48 | -1,55% | 146.155,00 |
| 06.05.2026 | 112,08 | 113,90 | 108,52 | 111,20 | -0,19% | 187.907,00 |
| 05.05.2026 | 108,24 | 114,27 | 108,24 | 111,41 | 4,32% | 218.444,00 |
| 04.05.2026 | 105,71 | 108,16 | 102,74 | 106,80 | -0,19% | 251.718,00 |
| 01.05.2026 | 101,37 | 107,07 | 99,01 | 107,00 | 8,88% | 336.909,00 |
| 30.04.2026 | 89,93 | 98,68 | 88,12 | 98,27 | 14,25% | 397.681,00 |
| 29.04.2026 | 87,56 | 88,67 | 84,88 | 86,01 | -0,98% | 183.650,00 |
| 28.04.2026 | 81,18 | 87,03 | 81,18 | 86,86 | 3,18% | 103.304,00 |
| 27.04.2026 | 84,88 | 85,30 | 83,52 | 84,18 | -0,71% | 61.571,00 |
| 24.04.2026 | 83,97 | 84,94 | 82,07 | 84,78 | 0,93% | 217.609,00 |
| 23.04.2026 | 82,22 | 84,73 | 82,10 | 84,00 | 3,11% | 74.461,00 |
| 22.04.2026 | 81,43 | 83,28 | 80,99 | 81,47 | 0,48% | 106.498,00 |
| 21.04.2026 | 82,14 | 82,87 | 80,57 | 81,08 | -1,29% | 86.755,00 |
| 20.04.2026 | 80,54 | 82,61 | 80,10 | 82,14 | 0,60% | 123.518,00 |
| 17.04.2026 | 82,04 | 83,84 | 81,09 | 81,65 | 2,32% | 480.166,00 |
| 16.04.2026 | 83,00 | 84,61 | 79,03 | 79,80 | -4,82% | 170.660,00 |
| 15.04.2026 | 87,18 | 87,18 | 83,84 | 83,84 | -4,30% | 117.188,00 |
| 14.04.2026 | 87,94 | 89,24 | 87,17 | 87,61 | -0,30% | 111.726,00 |
| 13.04.2026 | 84,36 | 88,21 | 84,36 | 87,87 | 4,26% | 142.710,00 |
| 10.04.2026 | 83,61 | 84,84 | 83,61 | 84,28 | 0,56% | 52.710,00 |
| 09.04.2026 | 81,93 | 84,67 | 80,11 | 83,81 | 2,08% | 90.396,00 |
| 08.04.2026 | 81,56 | 82,90 | 81,42 | 82,10 | 4,07% | 66.465,00 |
| 07.04.2026 | 78,36 | 79,59 | 77,58 | 78,89 | 0,59% | 77.026,00 |
| 06.04.2026 | 78,44 | 79,23 | 77,05 | 78,43 | -1,57% | 66.184,00 |
| 02.04.2026 | 78,92 | 80,92 | 77,79 | 79,68 | -0,58% | 66.614,00 |
| 01.04.2026 | 78,93 | 81,58 | 78,75 | 80,15 | 3,05% | 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 |