38,900€
1,30%
Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 38,90 | 38,90 | 38,60 | 38,60 | 0,52% | - |
| 02.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 01.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 31.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 28.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 27.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 26.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 25.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 24.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 21.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 20.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 3,63% | - |
| 19.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 18.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 17.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 14.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 13.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 12.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 11.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 10.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 07.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 06.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 05.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | - |
| 04.03.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -2,91% | 200,00 |
| 03.03.2025 | 42,20 | 42,20 | 41,20 | 41,20 | 0,49% | 4,00 |
| 28.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -10,48% | - |
| 27.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 200,00 |
| 26.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
| 25.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 24.02.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -5,46% | 20,00 |
| 21.02.2025 | 47,00 | 47,60 | 47,00 | 47,60 | -1,24% | 200,00 |
| 20.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 19.02.2025 | 50,50 | 50,50 | 48,00 | 48,00 | -4,00% | 15,00 |
| 18.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 17.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,47% | - |
| 14.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 13.02.2025 | 48,00 | 48,00 | 47,60 | 47,60 | -2,86% | 12,00 |
| 12.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 11.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 10.02.2025 | 48,60 | 48,60 | 47,60 | 47,60 | -5,74% | 110,00 |
| 07.02.2025 | 48,60 | 52,50 | 48,60 | 50,50 | 5,21% | 338,00 |
| 06.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,45% | - |
| 05.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 3,57% | - |
| 04.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 3,70% | - |
| 03.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 31.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 30.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 29.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 28.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 27.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 24.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 23.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 22.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 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% | - |