24,530€
15,22%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 6,66% | - |
| 22.04.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 1,04% | - |
| 15.04.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,61% | - |
| 14.04.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 4,72% | - |
| 11.04.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 6,02% | - |
| 09.04.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -13,77% | - |
| 08.04.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -26,80% | - |
| 28.03.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 4,94% | - |
| 19.03.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,30% | - |
| 18.03.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 4,39% | - |
| 13.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 2,62% | - |
| 10.03.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,69% | - |
| 07.03.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -17,18% | - |
| 03.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -10,00% | - |
| 17.02.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 1,91% | - |
| 14.02.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -6,69% | - |
| 05.02.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -1,42% | - |
| 31.01.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,09% | - |
| 29.01.2025 | 35,29 | 35,29 | 35,29 | 35,29 | -0,51% | - |
| 27.01.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -4,45% | - |
| 24.01.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -1,62% | - |
| 23.01.2025 | 37,73 | 37,73 | 37,73 | 37,73 | -1,64% | - |
| 22.01.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -4,34% | - |
| 20.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 1,80% | - |
| 15.01.2025 | 39,39 | 39,39 | 39,39 | 39,39 | -0,13% | - |
| 14.01.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 5,01% | - |
| 10.01.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -0,05% | - |
| 09.01.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -0,37% | - |
| 08.01.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 3,54% | - |
| 07.01.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -0,90% | - |
| 17.12.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -3,49% | - |
| 16.12.2024 | 38,09 | 38,09 | 38,09 | 38,09 | 0,87% | - |
| 09.12.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -2,15% | - |
| 06.12.2024 | 38,59 | 38,59 | 38,59 | 38,59 | -1,20% | - |
| 05.12.2024 | 39,06 | 39,06 | 39,06 | 39,06 | -4,43% | - |
| 04.12.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 0,20% | - |
| 02.12.2024 | 40,79 | 40,79 | 40,79 | 40,79 | 0,02% | - |
| 29.11.2024 | 40,78 | 40,78 | 40,78 | 40,78 | 0,42% | - |
| 27.11.2024 | 40,61 | 40,61 | 40,61 | 40,61 | 0,15% | - |
| 26.11.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -0,88% | - |
| 25.11.2024 | 40,91 | 40,91 | 40,91 | 40,91 | 5,14% | - |
| 21.11.2024 | 38,91 | 38,91 | 38,91 | 38,91 | 3,87% | - |
| 18.11.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -1,11% | - |
| 15.11.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,00% | - |
| 13.11.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -0,47% | - |
| 12.11.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 0,13% | - |
| 11.11.2024 | 38,01 | 38,01 | 38,01 | 38,01 | 2,81% | - |
| 08.11.2024 | 36,97 | 36,97 | 36,97 | 36,97 | -1,73% | - |
| 07.11.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 10,39% | - |
| 06.11.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 3,78% | - |
| 05.11.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 0,40% | - |
| 04.11.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -8,55% | - |
| 14.10.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 1,65% | - |
| 11.10.2024 | 35,19 | 35,19 | 35,19 | 35,19 | -0,37% | - |
| 09.10.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -0,67% | - |
| 08.10.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 1,34% | - |
| 04.10.2024 | 35,09 | 35,09 | 35,09 | 35,09 | 8,04% | - |
| 02.10.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 4,30% | - |
| 01.10.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,81% | - |
| 30.09.2024 | 30,89 | 30,89 | 30,89 | 30,89 | 2,25% | - |
| 27.09.2024 | 30,21 | 30,21 | 30,21 | 30,21 | -6,09% | - |
| 26.09.2024 | 32,17 | 32,17 | 32,17 | 32,17 | -2,22% | - |
| 25.09.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,75% | - |
| 24.09.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,52% | - |
| 23.09.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 1,01% | - |
| 20.09.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 2,61% | - |
| 18.09.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 3,08% | - |
| 17.09.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 1,71% | - |
| 11.09.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -1,33% | - |
| 10.09.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -1,66% | - |
| 09.09.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -2,71% | - |
| 06.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -1,83% | - |
| 05.09.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -3,25% | - |
| 04.09.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -4,35% | - |
| 03.09.2024 | 35,39 | 35,39 | 35,39 | 35,39 | -1,64% | - |
| 30.08.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 1,75% | - |
| 29.08.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -0,31% | - |
| 27.08.2024 | 35,47 | 35,47 | 35,47 | 35,47 | 0,88% | - |
| 26.08.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 3,63% | - |
| 23.08.2024 | 33,93 | 33,93 | 33,93 | 33,93 | 1,74% | - |
| 21.08.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -2,94% | - |
| 20.08.2024 | 34,36 | 34,36 | 34,36 | 34,36 | 0,15% | - |
| 19.08.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,12% | - |
| 14.08.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -1,62% | - |
| 13.08.2024 | 35,27 | 35,27 | 35,27 | 35,27 | 2,56% | - |
| 12.08.2024 | 34,39 | 34,39 | 34,39 | 34,39 | 3,55% | - |
| 08.08.2024 | 33,21 | 33,21 | 33,21 | 33,21 | 0,00% | - |
| 07.08.2024 | 33,21 | 33,21 | 33,21 | 33,21 | 0,21% | - |
| 06.08.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -4,44% | - |
| 05.08.2024 | 34,68 | 34,68 | 34,68 | 34,68 | -7,27% | - |
| 02.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,48% | - |
| 31.07.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 2,43% | - |
| 30.07.2024 | 36,69 | 36,69 | 36,69 | 36,69 | -0,33% | - |
| 29.07.2024 | 36,81 | 36,81 | 36,81 | 36,81 | 1,35% | - |
| 26.07.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 3,04% | - |
| 24.07.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -3,85% | - |
| 23.07.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -1,27% | - |
| 22.07.2024 | 37,13 | 37,13 | 37,13 | 37,13 | -0,70% | - |
| 17.07.2024 | 37,39 | 37,39 | 37,39 | 37,39 | 1,74% | - |
| 16.07.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 2,42% | - |