33,530€
3,14%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 33,08 | 33,52 | 32,99 | 33,49 | 3,00% | - |
| 18.09.2024 | 32,10 | 32,51 | 32,10 | 32,51 | 0,49% | - |
| 17.09.2024 | 31,15 | 32,35 | 31,15 | 32,35 | 3,72% | - |
| 16.09.2024 | 30,73 | 31,19 | 30,73 | 31,19 | 0,84% | - |
| 13.09.2024 | 30,55 | 31,29 | 30,55 | 30,93 | 0,88% | - |
| 12.09.2024 | 30,78 | 30,80 | 30,62 | 30,66 | -0,29% | - |
| 11.09.2024 | 30,55 | 30,77 | 30,55 | 30,75 | 0,13% | - |
| 10.09.2024 | 31,31 | 31,31 | 30,29 | 30,71 | -1,60% | - |
| 09.09.2024 | 31,36 | 31,77 | 31,21 | 31,21 | -1,14% | - |
| 06.09.2024 | 32,45 | 32,69 | 31,45 | 31,57 | -3,22% | - |
| 05.09.2024 | 33,33 | 33,33 | 32,62 | 32,62 | -1,21% | - |
| 04.09.2024 | 34,17 | 34,36 | 33,02 | 33,02 | -4,10% | - |
| 03.09.2024 | 35,80 | 35,80 | 34,25 | 34,43 | -3,23% | - |
| 02.09.2024 | 35,43 | 35,78 | 35,43 | 35,58 | -0,97% | - |
| 30.08.2024 | 36,17 | 36,17 | 35,64 | 35,93 | -0,80% | - |
| 29.08.2024 | 35,45 | 36,38 | 35,45 | 36,22 | 1,68% | - |
| 28.08.2024 | 35,47 | 35,62 | 35,35 | 35,62 | 0,37% | - |
| 27.08.2024 | 35,77 | 35,77 | 35,43 | 35,49 | -1,17% | - |
| 26.08.2024 | 35,25 | 36,01 | 35,25 | 35,91 | 1,93% | - |
| 23.08.2024 | 33,97 | 35,24 | 33,97 | 35,23 | 3,47% | - |
| 22.08.2024 | 33,66 | 34,34 | 33,66 | 34,05 | 1,16% | - |
| 21.08.2024 | 33,50 | 34,03 | 33,50 | 33,66 | -0,24% | - |
| 20.08.2024 | 34,78 | 34,78 | 33,47 | 33,74 | -3,60% | - |
| 19.08.2024 | 34,61 | 35,30 | 34,61 | 35,00 | 0,26% | - |
| 16.08.2024 | 35,91 | 35,91 | 34,91 | 34,91 | -2,59% | - |
| 15.08.2024 | 34,70 | 36,00 | 34,70 | 35,84 | 2,75% | - |
| 14.08.2024 | 34,99 | 35,03 | 34,87 | 34,88 | -0,26% | - |
| 13.08.2024 | 35,41 | 35,41 | 34,97 | 34,97 | -1,58% | - |
| 12.08.2024 | 34,56 | 35,53 | 34,56 | 35,53 | 2,66% | - |
| 09.08.2024 | 34,65 | 34,85 | 34,53 | 34,61 | -0,17% | - |
| 08.08.2024 | 33,56 | 34,94 | 33,56 | 34,67 | 2,63% | - |
| 07.08.2024 | 33,21 | 34,71 | 33,21 | 33,78 | 1,38% | - |
| 06.08.2024 | 33,25 | 33,95 | 33,25 | 33,32 | 0,51% | - |
| 05.08.2024 | 34,80 | 34,80 | 33,15 | 33,15 | -5,58% | - |
| 02.08.2024 | 38,04 | 38,04 | 34,76 | 35,11 | -8,26% | - |
| 01.08.2024 | 39,65 | 39,65 | 38,22 | 38,27 | -3,67% | - |
| 31.07.2024 | 37,55 | 39,93 | 37,55 | 39,73 | 5,69% | - |
| 30.07.2024 | 36,85 | 37,87 | 36,85 | 37,59 | 1,48% | - |
| 29.07.2024 | 36,39 | 37,99 | 36,39 | 37,04 | 0,76% | - |
| 26.07.2024 | 36,11 | 36,76 | 36,11 | 36,76 | 1,46% | - |
| 25.07.2024 | 34,89 | 36,23 | 34,89 | 36,23 | 3,19% | - |
| 24.07.2024 | 35,66 | 36,03 | 35,11 | 35,11 | -1,98% | - |
| 23.07.2024 | 36,79 | 36,79 | 35,81 | 35,82 | -3,27% | - |
| 22.07.2024 | 37,73 | 37,73 | 37,03 | 37,03 | -2,32% | - |
| 19.07.2024 | 37,95 | 38,15 | 37,69 | 37,91 | -0,34% | 58,00 |
| 18.07.2024 | 37,90 | 38,34 | 37,90 | 38,04 | 0,58% | 300,00 |
| 17.07.2024 | 37,62 | 38,55 | 37,62 | 37,82 | 0,00% | - |
| 16.07.2024 | 37,02 | 37,82 | 36,87 | 37,82 | 1,56% | - |
| 15.07.2024 | 35,99 | 37,24 | 35,99 | 37,24 | 3,19% | - |
| 12.07.2024 | 35,92 | 36,24 | 35,92 | 36,09 | 0,17% | - |
| 11.07.2024 | 35,20 | 36,03 | 35,19 | 36,03 | 1,98% | - |
| 10.07.2024 | 35,00 | 35,34 | 35,00 | 35,33 | -0,17% | - |
| 09.07.2024 | 35,61 | 35,76 | 35,39 | 35,39 | -0,78% | - |
| 08.07.2024 | 34,85 | 35,67 | 34,85 | 35,67 | 1,59% | - |
| 05.07.2024 | 35,33 | 35,59 | 35,05 | 35,11 | -0,28% | - |
| 04.07.2024 | 35,18 | 35,43 | 35,18 | 35,21 | -0,11% | - |
| 03.07.2024 | 35,22 | 35,40 | 35,22 | 35,25 | -0,42% | - |
| 02.07.2024 | 34,87 | 35,40 | 34,87 | 35,40 | 1,06% | - |
| 01.07.2024 | 34,36 | 35,15 | 34,36 | 35,03 | 0,98% | - |
| 28.06.2024 | 35,04 | 35,62 | 34,69 | 34,69 | -1,14% | - |
| 27.06.2024 | 35,37 | 35,89 | 35,08 | 35,09 | -2,23% | - |
| 26.06.2024 | 35,70 | 35,89 | 35,65 | 35,89 | 0,53% | - |
| 25.06.2024 | 35,51 | 35,70 | 35,40 | 35,70 | -0,03% | - |
| 24.06.2024 | 34,11 | 35,71 | 34,11 | 35,71 | 4,26% | - |
| 21.06.2024 | 34,50 | 34,72 | 34,25 | 34,25 | -1,41% | - |
| 20.06.2024 | 34,22 | 34,76 | 34,22 | 34,74 | 1,55% | - |
| 19.06.2024 | 34,25 | 34,44 | 34,21 | 34,21 | -1,07% | - |
| 18.06.2024 | 34,46 | 34,69 | 34,46 | 34,58 | -0,35% | - |
| 17.06.2024 | 34,33 | 34,70 | 34,18 | 34,70 | 0,73% | - |
| 14.06.2024 | 34,54 | 34,81 | 34,39 | 34,45 | -0,66% | - |
| 13.06.2024 | 34,95 | 34,95 | 34,60 | 34,68 | -1,11% | - |
| 12.06.2024 | 35,41 | 35,74 | 35,07 | 35,07 | -1,21% | - |
| 11.06.2024 | 35,13 | 35,50 | 35,08 | 35,50 | 0,48% | - |
| 10.06.2024 | 34,74 | 35,38 | 34,74 | 35,33 | 1,67% | - |
| 07.06.2024 | 34,43 | 34,75 | 34,43 | 34,75 | 0,49% | - |
| 06.06.2024 | 34,81 | 34,81 | 34,54 | 34,58 | -0,52% | - |
| 05.06.2024 | 34,48 | 34,76 | 34,47 | 34,76 | 0,09% | - |
| 04.06.2024 | 35,36 | 35,36 | 34,71 | 34,73 | -2,72% | - |
| 03.06.2024 | 37,36 | 37,36 | 35,63 | 35,70 | -4,95% | - |
| 31.05.2024 | 36,13 | 37,56 | 36,13 | 37,56 | 2,01% | - |
| 30.05.2024 | 36,50 | 36,82 | 36,50 | 36,82 | 0,66% | - |
| 29.05.2024 | 36,89 | 36,89 | 36,38 | 36,58 | -1,24% | - |
| 28.05.2024 | 36,29 | 37,04 | 36,29 | 37,04 | 2,60% | - |
| 27.05.2024 | 36,04 | 36,31 | 36,04 | 36,10 | -0,77% | - |
| 24.05.2024 | 36,29 | 36,82 | 36,29 | 36,38 | -0,27% | - |
| 23.05.2024 | 36,55 | 37,00 | 36,30 | 36,48 | -0,87% | - |
| 22.05.2024 | 37,34 | 37,40 | 36,76 | 36,80 | -2,28% | 30,00 |
| 21.05.2024 | 37,12 | 37,74 | 37,12 | 37,66 | 1,40% | - |
| 20.05.2024 | 36,54 | 37,14 | 36,54 | 37,14 | 1,31% | - |
| 17.05.2024 | 36,38 | 36,66 | 36,38 | 36,66 | 0,22% | - |
| 16.05.2024 | 36,69 | 36,69 | 36,58 | 36,58 | -0,49% | - |
| 15.05.2024 | 36,90 | 36,90 | 36,58 | 36,76 | -0,62% | - |
| 14.05.2024 | 36,46 | 36,99 | 36,46 | 36,99 | 1,04% | - |
| 13.05.2024 | 36,59 | 36,61 | 36,52 | 36,61 | -0,57% | - |
| 10.05.2024 | 37,72 | 37,72 | 36,82 | 36,82 | -1,47% | - |
| 09.05.2024 | 37,35 | 37,49 | 37,34 | 37,37 | -0,56% | - |
| 08.05.2024 | 37,53 | 37,60 | 37,45 | 37,58 | -0,71% | - |
| 07.05.2024 | 37,47 | 38,13 | 37,46 | 37,85 | 0,53% | - |
| 06.05.2024 | 37,20 | 37,65 | 37,20 | 37,65 | 1,10% | - |
| 03.05.2024 | 36,98 | 37,24 | 36,90 | 37,24 | 0,11% | - |