40,750€
1,07%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,51 | 40,91 | 40,49 | 40,75 | 1,07% | - |
| 21.11.2024 | 39,48 | 40,36 | 39,22 | 40,32 | 2,60% | - |
| 20.11.2024 | 38,49 | 39,30 | 38,49 | 39,30 | 1,73% | - |
| 19.11.2024 | 38,65 | 38,65 | 38,35 | 38,63 | -0,39% | - |
| 18.11.2024 | 38,37 | 38,91 | 38,37 | 38,78 | 0,94% | - |
| 15.11.2024 | 38,30 | 39,01 | 38,15 | 38,42 | -0,72% | - |
| 14.11.2024 | 38,18 | 38,70 | 38,18 | 38,70 | 1,20% | - |
| 13.11.2024 | 38,11 | 38,74 | 38,11 | 38,24 | 0,31% | - |
| 12.11.2024 | 38,28 | 38,83 | 38,11 | 38,12 | -0,83% | - |
| 11.11.2024 | 37,90 | 38,74 | 37,90 | 38,44 | 1,08% | - |
| 08.11.2024 | 37,30 | 38,03 | 37,09 | 38,03 | 1,52% | - |
| 07.11.2024 | 37,87 | 38,13 | 37,46 | 37,46 | -1,27% | 130,00 |
| 06.11.2024 | 33,79 | 38,01 | 33,79 | 37,94 | 12,51% | 135,00 |
| 05.11.2024 | 32,99 | 33,72 | 32,94 | 33,72 | 1,47% | - |
| 04.11.2024 | 32,94 | 33,50 | 32,94 | 33,23 | 2,06% | - |
| 01.11.2024 | 32,84 | 33,74 | 32,56 | 32,56 | -0,82% | - |
| 31.10.2024 | 33,30 | 33,83 | 32,83 | 32,83 | -1,41% | - |
| 30.10.2024 | 32,84 | 33,71 | 32,84 | 33,30 | 1,52% | - |
| 29.10.2024 | 33,16 | 33,73 | 32,80 | 32,80 | -1,44% | - |
| 28.10.2024 | 33,72 | 33,72 | 33,05 | 33,28 | -3,56% | - |
| 25.10.2024 | 34,15 | 34,67 | 34,15 | 34,51 | 0,32% | - |
| 24.10.2024 | 34,33 | 34,41 | 34,21 | 34,40 | -0,17% | - |
| 23.10.2024 | 34,63 | 34,63 | 34,37 | 34,46 | -0,78% | - |
| 22.10.2024 | 34,25 | 34,86 | 34,25 | 34,73 | 0,78% | - |
| 21.10.2024 | 34,03 | 34,54 | 34,03 | 34,46 | 0,50% | - |
| 18.10.2024 | 34,70 | 34,70 | 34,29 | 34,29 | -1,47% | - |
| 17.10.2024 | 34,69 | 34,92 | 34,68 | 34,80 | -0,03% | 281,00 |
| 16.10.2024 | 34,34 | 34,86 | 34,34 | 34,81 | 0,87% | - |
| 15.10.2024 | 35,57 | 35,90 | 34,51 | 34,51 | -4,62% | - |
| 14.10.2024 | 36,04 | 36,19 | 35,85 | 36,18 | -0,55% | - |
| 11.10.2024 | 35,56 | 36,65 | 35,56 | 36,38 | 1,22% | - |
| 10.10.2024 | 35,51 | 36,10 | 35,51 | 35,94 | 0,81% | - |
| 09.10.2024 | 35,65 | 35,70 | 35,49 | 35,65 | -0,39% | - |
| 08.10.2024 | 36,01 | 36,01 | 35,11 | 35,79 | -1,92% | - |
| 07.10.2024 | 35,60 | 36,55 | 35,60 | 36,49 | 1,59% | - |
| 04.10.2024 | 35,31 | 36,09 | 35,31 | 35,92 | 3,07% | 281,00 |
| 03.10.2024 | 33,20 | 34,85 | 33,20 | 34,85 | 4,78% | - |
| 02.10.2024 | 32,80 | 33,35 | 32,80 | 33,26 | 1,62% | - |
| 01.10.2024 | 31,59 | 32,82 | 31,59 | 32,73 | 3,51% | - |
| 30.09.2024 | 31,37 | 31,62 | 30,85 | 31,62 | 0,89% | - |
| 27.09.2024 | 30,25 | 31,38 | 30,25 | 31,34 | 2,05% | 60,00 |
| 26.09.2024 | 32,08 | 32,08 | 30,60 | 30,71 | -5,83% | - |
| 25.09.2024 | 33,10 | 33,10 | 32,50 | 32,61 | -2,45% | - |
| 24.09.2024 | 33,31 | 33,57 | 33,31 | 33,43 | 0,51% | - |
| 23.09.2024 | 33,06 | 33,56 | 33,06 | 33,26 | -0,09% | - |
| 20.09.2024 | 33,09 | 33,29 | 32,74 | 33,29 | 0,39% | - |
| 19.09.2024 | 32,47 | 33,65 | 32,47 | 33,16 | 2,00% | - |
| 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% | - |