34,740€
-0,40%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 34,70 | 34,70 | 34,60 | 34,60 | -0,80% | - |
| 03.07.2025 | 34,22 | 34,96 | 34,22 | 34,88 | 1,04% | - |
| 02.07.2025 | 34,16 | 34,52 | 34,06 | 34,52 | 0,47% | - |
| 01.07.2025 | 33,36 | 34,42 | 33,36 | 34,36 | 2,26% | - |
| 30.06.2025 | 33,82 | 33,96 | 33,42 | 33,60 | -0,77% | - |
| 27.06.2025 | 33,86 | 34,14 | 33,78 | 33,86 | -0,41% | - |
| 26.06.2025 | 33,92 | 34,34 | 33,76 | 34,00 | 0,24% | 561,00 |
| 25.06.2025 | 35,14 | 35,22 | 33,92 | 33,92 | -3,96% | - |
| 24.06.2025 | 34,90 | 35,42 | 34,90 | 35,32 | 0,97% | - |
| 23.06.2025 | 34,02 | 34,98 | 34,02 | 34,98 | 1,86% | - |
| 20.06.2025 | 34,04 | 34,44 | 34,04 | 34,34 | 0,94% | - |
| 19.06.2025 | 34,24 | 34,24 | 34,02 | 34,02 | -1,56% | - |
| 18.06.2025 | 34,36 | 34,66 | 34,36 | 34,56 | -0,23% | - |
| 17.06.2025 | 34,02 | 34,68 | 34,02 | 34,64 | 0,70% | - |
| 16.06.2025 | 34,10 | 34,40 | 34,10 | 34,40 | 0,41% | - |
| 13.06.2025 | 34,16 | 34,78 | 34,16 | 34,26 | -1,21% | - |
| 12.06.2025 | 34,30 | 34,68 | 34,30 | 34,68 | -0,57% | - |
| 11.06.2025 | 35,14 | 35,18 | 34,88 | 34,88 | -1,02% | - |
| 10.06.2025 | 34,64 | 35,32 | 34,64 | 35,24 | 1,21% | - |
| 09.06.2025 | 34,38 | 34,82 | 34,38 | 34,82 | 0,23% | - |
| 06.06.2025 | 34,58 | 34,92 | 34,58 | 34,74 | 0,06% | - |
| 05.06.2025 | 34,50 | 34,72 | 34,30 | 34,72 | -0,34% | - |
| 04.06.2025 | 35,48 | 35,48 | 34,84 | 34,84 | -2,46% | 50,00 |
| 03.06.2025 | 35,52 | 35,84 | 35,28 | 35,72 | 0,56% | - |
| 02.06.2025 | 35,48 | 35,74 | 35,48 | 35,52 | -1,44% | - |
| 30.05.2025 | 35,80 | 36,04 | 35,80 | 36,04 | 0,45% | 20,00 |
| 29.05.2025 | 36,18 | 36,18 | 35,88 | 35,88 | -0,99% | - |
| 28.05.2025 | 36,18 | 36,58 | 36,14 | 36,24 | -0,55% | - |
| 27.05.2025 | 35,80 | 36,46 | 35,80 | 36,44 | 1,56% | - |
| 26.05.2025 | 35,88 | 35,88 | 35,88 | 35,88 | 0,34% | - |
| 23.05.2025 | 35,34 | 35,80 | 35,32 | 35,76 | -0,22% | - |
| 22.05.2025 | 35,82 | 36,00 | 35,80 | 35,84 | -0,61% | 1,00 |
| 21.05.2025 | 36,36 | 36,56 | 36,00 | 36,06 | -2,28% | - |
| 20.05.2025 | 36,48 | 37,04 | 36,48 | 36,90 | 0,00% | - |
| 19.05.2025 | 36,84 | 36,90 | 36,20 | 36,90 | 0,33% | 30,00 |
| 16.05.2025 | 35,98 | 36,78 | 35,98 | 36,78 | 1,21% | - |
| 15.05.2025 | 35,22 | 36,34 | 35,22 | 36,34 | 1,85% | - |
| 14.05.2025 | 36,36 | 36,36 | 34,86 | 35,68 | -1,00% | - |
| 13.05.2025 | 36,66 | 36,82 | 36,04 | 36,04 | -2,70% | - |
| 12.05.2025 | 38,20 | 38,20 | 37,04 | 37,04 | -2,63% | - |
| 09.05.2025 | 38,42 | 38,42 | 37,88 | 38,04 | -1,60% | - |
| 08.05.2025 | 38,70 | 38,98 | 38,64 | 38,66 | -0,36% | - |
| 07.05.2025 | 38,22 | 38,80 | 38,22 | 38,80 | 1,36% | - |
| 06.05.2025 | 38,02 | 38,34 | 37,74 | 38,28 | -0,16% | - |
| 05.05.2025 | 37,72 | 38,34 | 37,72 | 38,34 | 0,52% | - |
| 02.05.2025 | 38,00 | 38,14 | 37,72 | 38,14 | 0,58% | - |
| 30.04.2025 | 37,60 | 37,92 | 37,22 | 37,92 | -1,30% | - |
| 29.04.2025 | 38,08 | 38,46 | 38,04 | 38,42 | 0,58% | - |
| 28.04.2025 | 38,10 | 39,24 | 38,10 | 38,20 | -1,14% | 25,00 |
| 25.04.2025 | 38,52 | 38,66 | 38,52 | 38,64 | 0,31% | - |
| 24.04.2025 | 37,92 | 38,52 | 37,90 | 38,52 | 0,26% | - |
| 23.04.2025 | 38,84 | 38,84 | 38,06 | 38,42 | -0,52% | - |
| 22.04.2025 | 37,00 | 38,62 | 37,00 | 38,62 | 2,22% | - |
| 17.04.2025 | 37,44 | 37,82 | 37,26 | 37,78 | 1,56% | - |
| 16.04.2025 | 37,00 | 37,58 | 37,00 | 37,20 | -0,59% | - |
| 15.04.2025 | 36,58 | 37,82 | 36,58 | 37,42 | 1,68% | 100,00 |
| 14.04.2025 | 36,06 | 36,80 | 36,06 | 36,80 | 1,32% | - |
| 11.04.2025 | 36,14 | 36,50 | 35,50 | 36,32 | 0,67% | - |
| 10.04.2025 | 36,42 | 36,42 | 35,66 | 36,08 | -1,64% | - |
| 09.04.2025 | 35,48 | 37,10 | 35,22 | 36,68 | -0,16% | - |
| 08.04.2025 | 36,74 | 37,70 | 36,54 | 36,74 | 0,55% | 155,00 |
| 07.04.2025 | 36,10 | 38,00 | 35,08 | 36,54 | -2,19% | 67,00 |
| 04.04.2025 | 38,66 | 38,70 | 37,14 | 37,36 | -4,84% | - |
| 03.04.2025 | 38,16 | 39,48 | 38,16 | 39,26 | -0,91% | - |
| 02.04.2025 | 39,52 | 39,62 | 39,18 | 39,62 | -0,50% | - |
| 01.04.2025 | 39,02 | 39,82 | 39,02 | 39,82 | 1,22% | - |
| 31.03.2025 | 38,96 | 39,56 | 38,96 | 39,34 | 0,41% | - |
| 28.03.2025 | 38,46 | 39,18 | 38,46 | 39,18 | 1,87% | - |
| 27.03.2025 | 38,16 | 38,46 | 38,16 | 38,46 | 0,84% | - |
| 26.03.2025 | 37,80 | 38,18 | 37,80 | 38,14 | 0,90% | - |
| 25.03.2025 | 38,12 | 38,16 | 37,56 | 37,80 | -0,84% | 132,00 |
| 24.03.2025 | 38,20 | 38,44 | 38,12 | 38,12 | 0,32% | - |
| 21.03.2025 | 38,46 | 38,48 | 38,00 | 38,00 | -1,04% | - |
| 20.03.2025 | 38,60 | 38,82 | 38,40 | 38,40 | -0,21% | - |
| 19.03.2025 | 38,30 | 38,56 | 38,30 | 38,48 | 0,79% | - |
| 18.03.2025 | 38,16 | 38,22 | 37,98 | 38,18 | -0,05% | - |
| 17.03.2025 | 38,16 | 38,72 | 38,16 | 38,20 | -0,21% | - |
| 14.03.2025 | 37,94 | 38,28 | 37,94 | 38,28 | 1,32% | - |
| 13.03.2025 | 37,50 | 37,92 | 37,50 | 37,78 | 0,85% | - |
| 12.03.2025 | 37,98 | 37,98 | 37,26 | 37,46 | -1,00% | - |
| 11.03.2025 | 38,30 | 38,30 | 37,54 | 37,84 | -1,20% | 500,00 |
| 10.03.2025 | 38,20 | 38,66 | 38,20 | 38,30 | -0,62% | - |
| 07.03.2025 | 38,02 | 38,62 | 38,02 | 38,54 | 0,47% | - |
| 06.03.2025 | 38,18 | 38,40 | 38,02 | 38,36 | -0,31% | - |
| 05.03.2025 | 39,40 | 39,40 | 38,44 | 38,48 | -2,68% | - |
| 04.03.2025 | 40,06 | 40,34 | 39,54 | 39,54 | -1,79% | - |
| 03.03.2025 | 38,92 | 40,26 | 38,92 | 40,26 | 2,65% | - |
| 28.02.2025 | 39,20 | 39,22 | 38,78 | 39,22 | -0,76% | - |
| 27.02.2025 | 39,84 | 39,84 | 39,04 | 39,52 | -0,60% | - |
| 26.02.2025 | 39,44 | 39,76 | 39,44 | 39,76 | 0,35% | - |
| 25.02.2025 | 40,00 | 40,00 | 39,48 | 39,62 | -0,05% | 125,00 |
| 24.02.2025 | 39,22 | 40,22 | 39,22 | 39,64 | 0,15% | 130,00 |
| 21.02.2025 | 38,66 | 39,74 | 38,66 | 39,58 | 1,33% | 2.050,00 |
| 20.02.2025 | 39,52 | 39,52 | 38,86 | 39,06 | -1,26% | 227,00 |
| 19.02.2025 | 39,84 | 39,84 | 39,08 | 39,56 | 0,25% | 25,00 |
| 18.02.2025 | 39,56 | 40,00 | 39,02 | 39,46 | -1,35% | 1.212,00 |
| 17.02.2025 | 39,14 | 40,18 | 39,14 | 40,00 | 3,47% | 725,00 |
| 14.02.2025 | 39,02 | 39,98 | 38,64 | 38,66 | -1,23% | 200,00 |
| 13.02.2025 | 38,82 | 39,24 | 38,82 | 39,14 | -0,15% | - |
| 12.02.2025 | 39,02 | 39,28 | 38,70 | 39,20 | -0,10% | - |