48,000€
5,26%
Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 48,75 | 48,95 | 46,40 | 47,90 | 5,04% | - |
| 21.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 20.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 17.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 16.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 15.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 14.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 13.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 10.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 09.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 08.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 07.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 06.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 03.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 02.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 30.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 27.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 23.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 20.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 19.12.2024 | 46,40 | 47,40 | 46,40 | 47,20 | -4,84% | 590,00 |
| 18.12.2024 | 48,20 | 49,60 | 48,20 | 49,60 | 1,64% | 1.025,00 |
| 17.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 16.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 13.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 12.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 11.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 10.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 09.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 06.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 05.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 04.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 03.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 02.12.2024 | 51,50 | 54,00 | 51,50 | 54,00 | 4,85% | 6,00 |
| 29.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 28.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 27.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 26.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 25.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 22.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,32% | - |
| 21.11.2024 | 51,30 | 52,75 | 49,60 | 52,75 | 6,78% | - |
| 20.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | - |
| 19.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 18.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 15.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 14.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 13.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 12.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 4,94% | - |
| 11.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 08.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 07.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,93% | - |
| 06.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 11,16% | - |
| 05.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 04.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 6,83% | - |
| 01.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 31.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 30.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 29.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 28.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 25.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 24.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 23.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 22.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 21.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 18.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 17.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 16.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 15.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 14.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 11.10.2024 | 39,20 | 40,20 | 39,20 | 40,20 | 2,03% | 15,00 |
| 10.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 09.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 08.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 07.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 04.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 03.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 02.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 01.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 30.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 6,32% | - |
| 27.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 26.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 25.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 24.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 23.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 20.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 3,68% | - |
| 19.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 18.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 17.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 16.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 13.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 12.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 11.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 10.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 09.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 06.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 05.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 04.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | - |
| 03.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 02.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 30.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 29.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |