37,960€
0,11%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 37,66 | 38,42 | 37,50 | 37,80 | -0,32% | 150,00 |
| 20.12.2024 | 37,80 | 38,22 | 37,72 | 37,92 | -0,58% | 10,00 |
| 19.12.2024 | 37,42 | 38,28 | 37,42 | 38,14 | -1,55% | 20,00 |
| 18.12.2024 | 38,72 | 39,16 | 38,68 | 38,74 | -0,77% | - |
| 17.12.2024 | 38,84 | 39,18 | 38,84 | 39,04 | -0,51% | - |
| 16.12.2024 | 40,18 | 40,28 | 39,24 | 39,24 | -0,76% | 120,00 |
| 13.12.2024 | 39,34 | 40,10 | 39,16 | 39,54 | -0,25% | 25,00 |
| 12.12.2024 | 39,30 | 40,04 | 39,30 | 39,64 | -0,85% | - |
| 11.12.2024 | 39,52 | 40,26 | 39,52 | 39,98 | 0,65% | 5,00 |
| 10.12.2024 | 39,16 | 39,96 | 39,16 | 39,72 | 0,61% | - |
| 09.12.2024 | 39,32 | 39,92 | 39,32 | 39,48 | -0,15% | - |
| 06.12.2024 | 39,60 | 39,96 | 39,42 | 39,54 | -1,15% | - |
| 05.12.2024 | 40,44 | 40,44 | 39,92 | 40,00 | -1,77% | - |
| 04.12.2024 | 40,54 | 40,74 | 40,54 | 40,72 | -0,59% | - |
| 03.12.2024 | 40,80 | 41,16 | 40,80 | 40,96 | -0,05% | - |
| 02.12.2024 | 41,46 | 41,46 | 40,88 | 40,98 | -0,39% | - |
| 29.11.2024 | 41,22 | 41,38 | 41,00 | 41,14 | 0,88% | - |
| 28.11.2024 | 40,66 | 40,84 | 40,66 | 40,78 | -0,34% | - |
| 27.11.2024 | 40,86 | 41,46 | 40,86 | 40,92 | -0,82% | - |
| 26.11.2024 | 41,38 | 41,38 | 41,12 | 41,26 | -1,34% | - |
| 25.11.2024 | 41,54 | 42,04 | 41,54 | 41,82 | -0,33% | - |
| 22.11.2024 | 40,84 | 42,12 | 40,84 | 41,96 | 1,89% | - |
| 21.11.2024 | 39,56 | 41,18 | 39,56 | 41,18 | 3,99% | 70,00 |
| 20.11.2024 | 39,16 | 39,60 | 39,16 | 39,60 | 0,66% | - |
| 19.11.2024 | 38,84 | 39,66 | 38,84 | 39,34 | 0,36% | 128,00 |
| 18.11.2024 | 39,08 | 39,26 | 38,72 | 39,20 | 0,56% | - |
| 15.11.2024 | 37,90 | 38,98 | 37,90 | 38,98 | 1,30% | - |
| 14.11.2024 | 38,66 | 38,88 | 38,38 | 38,48 | -1,64% | - |
| 13.11.2024 | 38,66 | 39,58 | 38,66 | 39,12 | -0,31% | - |
| 12.11.2024 | 38,50 | 39,88 | 38,50 | 39,24 | 0,93% | - |
| 11.11.2024 | 37,76 | 39,16 | 37,76 | 38,88 | 2,21% | - |
| 08.11.2024 | 37,02 | 38,20 | 37,02 | 38,04 | 1,60% | 90,00 |
| 07.11.2024 | 37,66 | 37,90 | 37,44 | 37,44 | -1,63% | - |
| 06.11.2024 | 36,68 | 38,16 | 36,68 | 38,06 | 6,61% | - |
| 05.11.2024 | 35,26 | 35,70 | 34,80 | 35,70 | 1,48% | - |
| 04.11.2024 | 34,94 | 35,26 | 34,94 | 35,18 | -0,45% | - |
| 01.11.2024 | 35,60 | 35,82 | 35,34 | 35,34 | -0,62% | - |
| 31.10.2024 | 36,06 | 36,30 | 35,56 | 35,56 | -2,89% | - |
| 30.10.2024 | 37,90 | 37,90 | 36,62 | 36,62 | -3,48% | - |
| 29.10.2024 | 37,16 | 37,94 | 36,72 | 37,94 | 2,15% | - |
| 28.10.2024 | 36,96 | 37,38 | 36,96 | 37,14 | 0,70% | - |
| 25.10.2024 | 36,84 | 37,18 | 36,84 | 36,88 | -0,97% | - |
| 24.10.2024 | 37,34 | 37,64 | 37,04 | 37,24 | -0,85% | 100,00 |
| 23.10.2024 | 37,00 | 37,56 | 37,00 | 37,56 | -0,16% | - |
| 22.10.2024 | 36,94 | 37,62 | 36,94 | 37,62 | 1,24% | - |
| 21.10.2024 | 37,00 | 37,32 | 36,86 | 37,16 | -0,38% | - |
| 18.10.2024 | 36,96 | 37,42 | 36,96 | 37,30 | -0,27% | - |
| 17.10.2024 | 37,50 | 37,76 | 37,24 | 37,40 | -1,06% | - |
| 16.10.2024 | 36,94 | 37,82 | 36,94 | 37,80 | 1,61% | - |
| 15.10.2024 | 36,58 | 37,38 | 36,52 | 37,20 | 1,14% | 1,00 |
| 14.10.2024 | 36,04 | 36,78 | 36,04 | 36,78 | 1,27% | - |
| 11.10.2024 | 35,24 | 36,38 | 35,24 | 36,32 | 2,19% | - |
| 10.10.2024 | 35,44 | 35,58 | 35,44 | 35,54 | -0,50% | - |
| 09.10.2024 | 34,96 | 36,00 | 34,96 | 35,72 | 0,90% | - |
| 08.10.2024 | 35,00 | 35,44 | 35,00 | 35,40 | 0,11% | - |
| 07.10.2024 | 35,60 | 35,60 | 35,06 | 35,36 | -1,45% | - |
| 04.10.2024 | 36,14 | 36,14 | 35,56 | 35,88 | 1,36% | - |
| 03.10.2024 | 35,50 | 35,70 | 35,32 | 35,40 | -1,17% | - |
| 02.10.2024 | 36,36 | 36,36 | 35,82 | 35,82 | -1,59% | - |
| 01.10.2024 | 36,20 | 36,70 | 36,20 | 36,40 | -0,66% | - |
| 30.09.2024 | 35,80 | 36,64 | 35,80 | 36,64 | 1,10% | - |
| 27.09.2024 | 35,54 | 36,26 | 35,54 | 36,24 | 1,51% | - |
| 26.09.2024 | 35,62 | 36,00 | 35,62 | 35,70 | -0,56% | - |
| 25.09.2024 | 35,22 | 35,94 | 35,22 | 35,90 | 0,50% | - |
| 24.09.2024 | 35,52 | 35,94 | 35,46 | 35,72 | -0,39% | - |
| 23.09.2024 | 35,02 | 35,86 | 35,02 | 35,86 | 1,47% | - |
| 20.09.2024 | 35,46 | 35,60 | 35,32 | 35,34 | -1,12% | - |
| 19.09.2024 | 35,78 | 35,96 | 35,62 | 35,74 | -0,67% | - |
| 18.09.2024 | 36,04 | 36,06 | 35,98 | 35,98 | -1,15% | - |
| 17.09.2024 | 36,08 | 36,84 | 36,08 | 36,40 | -0,11% | - |
| 16.09.2024 | 35,92 | 36,44 | 35,92 | 36,44 | 0,50% | - |
| 13.09.2024 | 35,06 | 36,26 | 35,06 | 36,26 | 2,55% | - |
| 12.09.2024 | 35,12 | 35,66 | 35,12 | 35,36 | 0,17% | - |
| 11.09.2024 | 35,20 | 35,34 | 35,10 | 35,30 | -1,23% | - |
| 10.09.2024 | 35,00 | 35,76 | 35,00 | 35,74 | 1,30% | - |
| 09.09.2024 | 35,10 | 35,34 | 35,10 | 35,28 | -0,34% | - |
| 06.09.2024 | 35,64 | 36,12 | 35,40 | 35,40 | -1,56% | - |
| 05.09.2024 | 35,40 | 36,26 | 35,40 | 35,96 | 0,39% | - |
| 04.09.2024 | 35,30 | 36,00 | 35,30 | 35,82 | 0,28% | - |
| 03.09.2024 | 35,92 | 36,10 | 35,72 | 35,72 | -1,05% | - |
| 02.09.2024 | 36,12 | 36,12 | 36,08 | 36,10 | -0,44% | - |
| 30.08.2024 | 35,86 | 36,26 | 35,86 | 36,26 | 0,22% | - |
| 29.08.2024 | 35,82 | 36,26 | 35,82 | 36,18 | 0,06% | - |
| 28.08.2024 | 35,88 | 36,58 | 35,88 | 36,16 | 0,39% | - |
| 27.08.2024 | 35,66 | 36,02 | 35,66 | 36,02 | 0,00% | - |
| 26.08.2024 | 35,46 | 36,20 | 35,46 | 36,02 | 0,56% | - |
| 23.08.2024 | 35,20 | 35,84 | 35,20 | 35,82 | 1,02% | - |
| 22.08.2024 | 34,90 | 35,64 | 34,90 | 35,46 | 0,91% | 33,00 |
| 21.08.2024 | 34,80 | 35,22 | 34,80 | 35,14 | -0,06% | - |
| 20.08.2024 | 34,84 | 35,16 | 34,72 | 35,16 | 0,29% | - |
| 19.08.2024 | 34,68 | 35,08 | 34,68 | 35,06 | 0,81% | - |
| 16.08.2024 | 34,86 | 34,98 | 34,78 | 34,78 | -0,46% | - |
| 15.08.2024 | 34,06 | 35,14 | 34,06 | 34,94 | 1,93% | - |
| 14.08.2024 | 34,12 | 34,28 | 34,08 | 34,28 | -0,35% | - |
| 13.08.2024 | 34,18 | 34,48 | 34,18 | 34,40 | 0,06% | - |
| 12.08.2024 | 34,64 | 34,64 | 34,26 | 34,38 | -1,55% | - |
| 09.08.2024 | 34,56 | 34,92 | 34,42 | 34,92 | 0,11% | - |
| 08.08.2024 | 34,22 | 35,04 | 34,22 | 34,88 | 1,04% | - |
| 07.08.2024 | 35,02 | 35,08 | 34,52 | 34,52 | -1,26% | - |
| 06.08.2024 | 34,72 | 35,04 | 34,68 | 34,96 | 1,33% | - |