39,980€
0,71%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 39,97 | 40,03 | 39,35 | 39,81 | 0,28% | 122,00 |
| 12.12.2025 | 39,65 | 39,97 | 39,64 | 39,70 | 0,35% | - |
| 11.12.2025 | 39,48 | 39,83 | 39,45 | 39,56 | 0,76% | - |
| 10.12.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 0,00% | 73,00 |
| 09.12.2025 | 39,30 | 39,30 | 39,26 | 39,26 | -0,96% | 106,00 |
| 08.12.2025 | 40,08 | 40,08 | 39,64 | 39,64 | -0,85% | 356,00 |
| 05.12.2025 | 39,98 | 39,98 | 39,98 | 39,98 | -0,05% | 50,00 |
| 04.12.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -2,39% | 307,00 |
| 03.12.2025 | 41,14 | 41,34 | 40,98 | 40,98 | -1,21% | 265,00 |
| 02.12.2025 | 41,90 | 41,90 | 41,48 | 41,48 | -3,08% | 25,00 |
| 01.12.2025 | 42,56 | 42,80 | 42,56 | 42,80 | 0,80% | 253,00 |
| 28.11.2025 | 42,55 | 42,62 | 42,41 | 42,46 | 0,05% | - |
| 27.11.2025 | 42,43 | 42,49 | 42,41 | 42,44 | 1,19% | - |
| 26.11.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -0,94% | 4,00 |
| 25.11.2025 | 42,46 | 42,46 | 41,58 | 42,34 | 0,62% | 381,00 |
| 24.11.2025 | 41,44 | 42,24 | 41,30 | 42,08 | 0,62% | 943,00 |
| 21.11.2025 | 42,00 | 42,24 | 41,82 | 41,82 | 1,36% | 347,00 |
| 20.11.2025 | 40,62 | 41,26 | 40,62 | 41,26 | 0,00% | 222,00 |
| 19.11.2025 | 40,68 | 41,52 | 40,68 | 41,26 | 2,18% | 376,00 |
| 18.11.2025 | 40,38 | 40,38 | 40,38 | 40,38 | -1,51% | 45,00 |
| 17.11.2025 | 41,80 | 41,80 | 41,00 | 41,00 | 0,15% | 436,00 |
| 14.11.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -1,02% | 440,00 |
| 13.11.2025 | 40,86 | 41,36 | 40,72 | 41,36 | -0,43% | 780,00 |
| 12.11.2025 | 41,34 | 41,54 | 41,34 | 41,54 | 0,68% | 270,00 |
| 11.11.2025 | 40,98 | 41,26 | 40,98 | 41,26 | 1,33% | 216,00 |
| 10.11.2025 | 40,00 | 40,72 | 39,98 | 40,72 | 0,39% | 276,00 |
| 07.11.2025 | 40,82 | 40,82 | 38,80 | 40,56 | 0,20% | 748,00 |
| 06.11.2025 | 40,54 | 40,54 | 40,38 | 40,48 | 1,20% | 118,00 |
| 05.11.2025 | 40,32 | 40,32 | 40,00 | 40,00 | -1,19% | 167,00 |
| 04.11.2025 | 39,46 | 40,62 | 39,46 | 40,48 | 1,25% | 357,00 |
| 03.11.2025 | 39,86 | 39,98 | 39,18 | 39,98 | 2,25% | 373,00 |
| 31.10.2025 | 39,57 | 39,65 | 39,10 | 39,10 | -2,15% | - |
| 30.10.2025 | 39,40 | 39,96 | 39,34 | 39,96 | 0,08% | 1.397,00 |
| 29.10.2025 | 40,55 | 40,65 | 39,88 | 39,93 | -0,62% | - |
| 28.10.2025 | 40,78 | 40,78 | 40,18 | 40,18 | -1,13% | 284,00 |
| 27.10.2025 | 40,52 | 40,78 | 40,52 | 40,64 | -0,34% | 552,00 |
| 24.10.2025 | 40,74 | 40,78 | 40,68 | 40,78 | 0,49% | 311,00 |
| 23.10.2025 | 40,14 | 40,58 | 39,30 | 40,58 | 1,25% | 533,00 |
| 22.10.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -0,50% | 34,00 |
| 21.10.2025 | 39,82 | 40,28 | 39,62 | 40,28 | 0,70% | 2.722,00 |
| 20.10.2025 | 39,86 | 40,00 | 39,86 | 40,00 | 1,88% | 375,00 |
| 17.10.2025 | 37,02 | 39,26 | 37,02 | 39,26 | 0,05% | 1.667,00 |
| 16.10.2025 | 38,42 | 39,24 | 38,42 | 39,24 | 1,50% | 570,00 |
| 15.10.2025 | 38,66 | 38,66 | 38,66 | 38,66 | 1,15% | 4,00 |
| 14.10.2025 | 37,32 | 38,22 | 37,32 | 38,22 | 0,58% | 79,00 |
| 13.10.2025 | 38,30 | 38,30 | 38,00 | 38,00 | -1,45% | 265,00 |
| 10.10.2025 | 37,52 | 38,56 | 37,52 | 38,56 | 2,50% | 359,00 |
| 09.10.2025 | 37,56 | 37,62 | 37,56 | 37,62 | 0,16% | 22,00 |
| 08.10.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -1,31% | 300,00 |
| 07.10.2025 | 37,52 | 38,06 | 37,52 | 38,06 | -1,91% | 18,00 |
| 06.10.2025 | 38,52 | 38,80 | 38,52 | 38,80 | 1,78% | 228,00 |
| 03.10.2025 | 37,90 | 38,12 | 37,90 | 38,12 | 1,65% | 43,00 |
| 02.10.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,85% | 20,00 |
| 01.10.2025 | 38,36 | 38,36 | 37,70 | 37,82 | -0,99% | 79,00 |
| 30.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,37% | 180,00 |
| 29.09.2025 | 37,82 | 38,58 | 37,72 | 38,06 | 0,26% | 231,00 |
| 26.09.2025 | 38,00 | 38,22 | 37,82 | 37,96 | 1,06% | 243,00 |
| 25.09.2025 | 37,50 | 37,56 | 37,50 | 37,56 | 2,23% | 390,00 |
| 24.09.2025 | 36,60 | 36,74 | 36,60 | 36,74 | -0,27% | 91,00 |
| 23.09.2025 | 36,66 | 36,84 | 36,66 | 36,84 | 2,05% | 283,00 |
| 22.09.2025 | 35,68 | 36,10 | 35,68 | 36,10 | 0,28% | 271,00 |
| 19.09.2025 | 35,98 | 36,00 | 35,98 | 36,00 | -0,66% | 195,00 |
| 18.09.2025 | 35,64 | 36,24 | 35,64 | 36,24 | 1,71% | 490,00 |
| 17.09.2025 | 35,06 | 35,87 | 35,06 | 35,63 | 1,39% | - |
| 16.09.2025 | 35,12 | 35,14 | 35,12 | 35,14 | -1,51% | 52,00 |
| 15.09.2025 | 36,46 | 36,46 | 35,68 | 35,68 | -1,65% | 315,00 |
| 12.09.2025 | 36,28 | 36,76 | 36,28 | 36,28 | 2,14% | 776,00 |
| 11.09.2025 | 35,47 | 35,52 | 35,47 | 35,52 | 0,57% | - |
| 10.09.2025 | 35,21 | 35,58 | 35,07 | 35,32 | 0,26% | 126,00 |
| 09.09.2025 | 35,02 | 35,41 | 34,74 | 35,23 | -0,03% | 1,00 |
| 05.09.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -1,15% | 10,00 |
| 04.09.2025 | 35,47 | 35,74 | 35,18 | 35,65 | 0,48% | - |
| 03.09.2025 | 35,48 | 35,60 | 35,24 | 35,48 | -1,17% | - |
| 02.09.2025 | 35,36 | 35,90 | 35,36 | 35,90 | -0,22% | 28,00 |
| 01.09.2025 | 35,76 | 35,98 | 35,76 | 35,98 | 1,12% | 283,00 |
| 29.08.2025 | 35,42 | 35,58 | 35,42 | 35,58 | 0,34% | 130,00 |
| 28.08.2025 | 35,88 | 35,88 | 35,46 | 35,46 | -0,95% | 327,00 |
| 27.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | 55,00 |
| 26.08.2025 | 35,14 | 35,82 | 35,14 | 35,20 | -1,79% | 26,00 |
| 25.08.2025 | 36,28 | 36,28 | 35,82 | 35,84 | 1,01% | 36,00 |
| 22.08.2025 | 35,72 | 35,72 | 35,46 | 35,48 | 0,97% | 775,00 |
| 21.08.2025 | 35,16 | 35,16 | 35,14 | 35,14 | 0,80% | 100,00 |
| 20.08.2025 | 35,16 | 35,16 | 34,86 | 34,86 | 0,00% | 509,00 |
| 19.08.2025 | 34,60 | 34,86 | 34,50 | 34,86 | 1,34% | 1.137,00 |
| 18.08.2025 | 34,92 | 34,92 | 34,40 | 34,40 | -0,29% | 390,00 |
| 15.08.2025 | 35,56 | 35,56 | 34,50 | 34,50 | -1,26% | 384,00 |
| 14.08.2025 | 35,64 | 35,70 | 34,94 | 34,94 | -0,80% | 189,00 |
| 13.08.2025 | 34,92 | 35,33 | 34,70 | 35,22 | 1,50% | - |
| 12.08.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,63% | 500,00 |
| 11.08.2025 | 34,02 | 34,92 | 34,02 | 34,92 | 1,69% | 44,00 |
| 08.08.2025 | 34,38 | 34,38 | 34,34 | 34,34 | -0,12% | 116,00 |
| 07.08.2025 | 34,36 | 34,38 | 34,36 | 34,38 | 1,06% | 90,00 |
| 06.08.2025 | 34,52 | 34,52 | 34,00 | 34,02 | -0,32% | 1.534,00 |
| 05.08.2025 | 34,85 | 34,92 | 34,11 | 34,13 | -1,36% | - |
| 04.08.2025 | 34,90 | 35,42 | 34,60 | 34,60 | 0,70% | 379,00 |
| 01.08.2025 | 35,00 | 35,00 | 34,36 | 34,36 | -1,60% | 9,00 |
| 31.07.2025 | 34,96 | 34,96 | 34,92 | 34,92 | -2,08% | 410,00 |
| 30.07.2025 | 35,60 | 35,66 | 35,46 | 35,66 | 1,60% | 363,00 |
| 29.07.2025 | 35,16 | 35,18 | 35,10 | 35,10 | -0,06% | 361,00 |
| 28.07.2025 | 34,60 | 35,12 | 34,08 | 35,12 | 0,86% | 746,00 |