114,210$
1,62%
Echtzeit-Aktienkurs NWPX Infrastructure Inc
Bid:
Ask:
Aktienkurse zur NWPX Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 114,08 | 114,30 | 111,85 | 113,90 | 1,46% | 34.125,00 |
| 26.08.2026 | 111,12 | 112,55 | 110,37 | 112,26 | 1,62% | 161.214,00 |
| 25.08.2026 | 112,87 | 113,62 | 109,33 | 110,47 | 0,15% | 85.737,00 |
| 24.08.2026 | 110,25 | 110,94 | 108,75 | 110,31 | 0,21% | 98.697,00 |
| 21.08.2026 | 111,57 | 111,75 | 108,14 | 110,08 | 0,36% | 146.356,00 |
| 20.08.2026 | 110,31 | 111,83 | 109,08 | 109,68 | -1,61% | 114.130,00 |
| 19.08.2026 | 113,41 | 116,04 | 109,89 | 111,48 | -2,00% | 141.717,00 |
| 18.08.2026 | 116,45 | 116,89 | 112,01 | 113,75 | -2,91% | 99.771,00 |
| 17.08.2026 | 116,16 | 117,83 | 113,88 | 117,16 | 0,86% | 128.021,00 |
| 14.08.2026 | 114,87 | 117,46 | 113,73 | 116,16 | 0,68% | 114.506,00 |
| 13.08.2026 | 115,63 | 117,20 | 113,47 | 115,37 | 1,42% | 120.223,00 |
| 12.08.2026 | 113,80 | 115,15 | 112,89 | 113,76 | 1,79% | 111.109,00 |
| 11.08.2026 | 115,04 | 117,05 | 111,21 | 111,76 | -2,50% | 138.888,00 |
| 10.08.2026 | 119,15 | 120,00 | 112,64 | 114,63 | -4,25% | 234.904,00 |
| 07.08.2026 | 118,50 | 121,10 | 118,01 | 119,72 | 1,11% | 113.221,00 |
| 06.08.2026 | 124,24 | 126,80 | 117,69 | 118,40 | -4,63% | 130.019,00 |
| 05.08.2026 | 126,41 | 128,86 | 124,15 | 124,15 | -2,16% | 163.077,00 |
| 04.08.2026 | 130,98 | 130,98 | 126,40 | 126,89 | -0,65% | 202.735,00 |
| 03.08.2026 | 122,19 | 127,77 | 120,83 | 127,72 | 3,77% | 159.954,00 |
| 31.07.2026 | 129,08 | 129,08 | 119,07 | 123,08 | -2,99% | 596.920,00 |
| 30.07.2026 | 124,42 | 133,82 | 121,53 | 126,87 | 3,29% | 277.474,00 |
| 29.07.2026 | 125,30 | 127,81 | 120,56 | 122,83 | -2,69% | 272.150,00 |
| 28.07.2026 | 129,30 | 129,30 | 122,49 | 126,22 | -1,59% | 257.344,00 |
| 27.07.2026 | 129,98 | 132,47 | 123,46 | 128,26 | -0,81% | 252.291,00 |
| 24.07.2026 | 133,46 | 134,58 | 129,01 | 129,31 | -2,51% | 166.637,00 |
| 23.07.2026 | 133,59 | 135,03 | 131,38 | 132,63 | -1,00% | 219.913,00 |
| 22.07.2026 | 132,72 | 135,11 | 130,70 | 133,98 | -1,06% | 200.537,00 |
| 21.07.2026 | 137,21 | 138,08 | 128,51 | 135,41 | -0,50% | 262.778,00 |
| 20.07.2026 | 139,21 | 140,73 | 135,29 | 136,09 | -1,53% | 143.255,00 |
| 17.07.2026 | 136,64 | 139,54 | 132,21 | 138,20 | -0,66% | 165.198,00 |
| 16.07.2026 | 134,76 | 141,17 | 134,75 | 139,12 | 2,97% | 165.009,00 |
| 15.07.2026 | 138,57 | 140,00 | 132,27 | 135,11 | -2,24% | 171.949,00 |
| 14.07.2026 | 136,91 | 139,60 | 135,57 | 138,21 | 3,71% | 136.033,00 |
| 13.07.2026 | 132,45 | 135,48 | 131,73 | 133,26 | -0,47% | 207.671,00 |
| 10.07.2026 | 131,85 | 136,80 | 128,24 | 133,89 | 0,90% | 135.881,00 |
| 09.07.2026 | 134,72 | 134,81 | 130,08 | 132,70 | 0,60% | 215.648,00 |
| 08.07.2026 | 133,05 | 137,61 | 131,50 | 131,91 | -2,58% | 220.180,00 |
| 07.07.2026 | 140,15 | 141,03 | 132,79 | 135,41 | -5,43% | 212.683,00 |
| 06.07.2026 | 136,99 | 144,58 | 136,99 | 143,18 | 4,57% | 158.976,00 |
| 02.07.2026 | 145,28 | 146,20 | 131,44 | 136,92 | -5,27% | 304.264,00 |
| 01.07.2026 | 149,13 | 151,74 | 144,43 | 144,54 | -3,64% | 246.504,00 |
| 30.06.2026 | 149,64 | 150,60 | 147,48 | 150,00 | 0,42% | 224.117,00 |
| 29.06.2026 | 148,30 | 151,92 | 146,07 | 149,38 | 0,93% | 201.125,00 |
| 26.06.2026 | 146,63 | 149,41 | 141,02 | 148,01 | 0,94% | 607.326,00 |
| 25.06.2026 | 144,51 | 152,03 | 144,51 | 146,63 | 2,26% | 219.041,00 |
| 24.06.2026 | 140,15 | 146,22 | 138,99 | 143,39 | 3,44% | 320.910,00 |
| 23.06.2026 | 138,10 | 141,63 | 135,00 | 138,62 | -1,63% | 178.954,00 |
| 22.06.2026 | 139,40 | 142,65 | 138,49 | 140,92 | 1,24% | 283.117,00 |
| 18.06.2026 | 141,52 | 144,35 | 135,50 | 139,19 | 0,19% | 251.525,00 |
| 17.06.2026 | 132,74 | 139,64 | 132,74 | 138,93 | 5,21% | 192.710,00 |
| 16.06.2026 | 132,27 | 133,99 | 131,00 | 132,05 | 0,63% | 112.931,00 |
| 15.06.2026 | 130,92 | 133,80 | 128,82 | 131,22 | 1,84% | 154.259,00 |
| 12.06.2026 | 130,38 | 133,80 | 126,90 | 128,85 | -0,42% | 199.350,00 |
| 11.06.2026 | 124,41 | 129,55 | 120,01 | 129,39 | 5,92% | 137.519,00 |
| 10.06.2026 | 123,65 | 128,29 | 121,34 | 122,16 | -0,90% | 162.150,00 |
| 09.06.2026 | 123,19 | 125,62 | 118,51 | 123,26 | 1,64% | 124.922,00 |
| 08.06.2026 | 120,74 | 123,14 | 118,77 | 121,27 | 2,98% | 97.901,00 |
| 05.06.2026 | 121,77 | 122,69 | 117,21 | 117,76 | -3,96% | 96.728,00 |
| 04.06.2026 | 119,52 | 123,49 | 118,00 | 122,61 | 2,49% | 257.797,00 |
| 03.06.2026 | 119,72 | 121,50 | 118,92 | 119,63 | -0,08% | 87.306,00 |
| 02.06.2026 | 118,33 | 122,53 | 118,33 | 119,72 | 1,17% | 190.393,00 |
| 01.06.2026 | 116,70 | 118,33 | 113,18 | 118,33 | 0,31% | 204.654,00 |
| 29.05.2026 | 120,80 | 121,27 | 116,89 | 117,96 | -1,95% | 116.741,00 |
| 28.05.2026 | 121,88 | 123,16 | 119,13 | 120,30 | -1,44% | 153.202,00 |
| 27.05.2026 | 118,82 | 122,19 | 117,16 | 122,06 | 3,89% | 160.154,00 |
| 26.05.2026 | 113,30 | 118,58 | 113,30 | 117,49 | 4,66% | 123.112,00 |
| 22.05.2026 | 110,01 | 112,58 | 108,89 | 112,26 | 2,97% | 140.586,00 |
| 21.05.2026 | 108,95 | 109,58 | 106,34 | 109,02 | -0,47% | 125.592,00 |
| 20.05.2026 | 108,79 | 110,19 | 107,20 | 109,53 | 2,17% | 117.159,00 |
| 19.05.2026 | 109,97 | 109,97 | 105,00 | 107,20 | -3,60% | 170.955,00 |
| 18.05.2026 | 110,80 | 112,32 | 108,99 | 111,20 | 0,36% | 114.019,00 |
| 15.05.2026 | 111,22 | 113,07 | 109,02 | 110,80 | -2,40% | 102.404,00 |
| 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 |