34,680€
0,17%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,90 | 35,28 | 34,58 | 34,69 | 0,20% | 446,00 |
| 05.06.2025 | 34,50 | 34,72 | 34,16 | 34,62 | -1,20% | 1.426,00 |
| 04.06.2025 | 35,14 | 35,14 | 35,02 | 35,04 | -1,30% | 775,00 |
| 03.06.2025 | 35,52 | 35,52 | 35,50 | 35,50 | -0,11% | 31,00 |
| 02.06.2025 | 36,00 | 36,00 | 35,30 | 35,54 | -2,42% | 306,00 |
| 30.05.2025 | 35,80 | 36,42 | 35,46 | 36,42 | 0,72% | 1.071,00 |
| 29.05.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -0,60% | 50,00 |
| 28.05.2025 | 36,58 | 36,58 | 36,38 | 36,38 | -0,38% | 7,00 |
| 27.05.2025 | 36,72 | 36,72 | 36,12 | 36,52 | -0,22% | 130,00 |
| 26.05.2025 | 35,88 | 36,60 | 35,88 | 36,60 | 2,92% | 4,00 |
| 23.05.2025 | 36,10 | 36,10 | 35,16 | 35,56 | -0,67% | 388,00 |
| 22.05.2025 | 35,82 | 35,82 | 35,80 | 35,80 | -1,21% | 168,00 |
| 21.05.2025 | 36,10 | 36,24 | 36,10 | 36,24 | -2,79% | 108,00 |
| 20.05.2025 | 37,10 | 37,28 | 37,10 | 37,28 | 0,76% | 95,00 |
| 19.05.2025 | 36,14 | 37,06 | 35,82 | 37,00 | 0,71% | 2.035,00 |
| 16.05.2025 | 36,74 | 36,74 | 36,74 | 36,74 | 1,27% | 30,00 |
| 15.05.2025 | 35,64 | 36,40 | 35,64 | 36,28 | 2,89% | 260,00 |
| 14.05.2025 | 36,34 | 36,38 | 35,00 | 35,26 | -3,08% | 691,00 |
| 13.05.2025 | 36,44 | 36,54 | 36,38 | 36,38 | -2,36% | 333,00 |
| 12.05.2025 | 39,16 | 40,30 | 37,26 | 37,26 | -2,41% | 869,00 |
| 09.05.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -1,29% | 1,00 |
| 08.05.2025 | 39,16 | 39,16 | 38,68 | 38,68 | 0,10% | 131,00 |
| 07.05.2025 | 38,98 | 38,98 | 38,28 | 38,64 | 0,16% | 143,00 |
| 06.05.2025 | 38,64 | 38,96 | 38,58 | 38,58 | 0,73% | 240,00 |
| 05.05.2025 | 38,34 | 38,62 | 37,86 | 38,30 | 1,27% | 1.886,00 |
| 02.05.2025 | 38,24 | 38,24 | 37,72 | 37,82 | 0,53% | 428,00 |
| 30.04.2025 | 38,34 | 38,42 | 37,62 | 37,62 | -2,03% | 224,00 |
| 29.04.2025 | 38,78 | 39,04 | 38,40 | 38,40 | -0,83% | 833,00 |
| 28.04.2025 | 38,66 | 38,74 | 38,62 | 38,72 | 0,05% | 908,00 |
| 25.04.2025 | 38,85 | 38,89 | 38,45 | 38,70 | 2,49% | - |
| 24.04.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -3,67% | 1,00 |
| 23.04.2025 | 39,18 | 39,20 | 39,18 | 39,20 | 2,40% | 2.349,00 |
| 22.04.2025 | 37,02 | 38,28 | 37,02 | 38,28 | 1,24% | 330,00 |
| 17.04.2025 | 37,79 | 38,11 | 36,97 | 37,81 | 1,04% | - |
| 16.04.2025 | 37,05 | 37,85 | 37,01 | 37,42 | 1,96% | - |
| 15.04.2025 | 37,38 | 37,50 | 36,68 | 36,70 | -0,76% | 359,00 |
| 14.04.2025 | 36,98 | 36,98 | 36,98 | 36,98 | 1,09% | 10,00 |
| 11.04.2025 | 36,34 | 36,58 | 36,34 | 36,58 | 0,66% | 112,00 |
| 10.04.2025 | 37,06 | 37,06 | 36,34 | 36,34 | -0,98% | 125,00 |
| 09.04.2025 | 36,00 | 37,04 | 35,56 | 36,70 | -0,65% | 352,00 |
| 08.04.2025 | 36,86 | 37,76 | 36,86 | 36,94 | 0,27% | 203,00 |
| 07.04.2025 | 36,88 | 38,00 | 35,08 | 36,84 | -1,66% | 463,00 |
| 04.04.2025 | 38,64 | 39,06 | 37,46 | 37,46 | -4,78% | 1.058,00 |
| 03.04.2025 | 39,00 | 39,34 | 39,00 | 39,34 | -0,41% | 1.231,00 |
| 02.04.2025 | 39,52 | 39,52 | 39,50 | 39,50 | -0,50% | 26,00 |
| 01.04.2025 | 39,86 | 39,86 | 39,64 | 39,70 | -0,40% | 243,00 |
| 31.03.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 2,10% | 40,00 |
| 28.03.2025 | 38,96 | 39,04 | 38,96 | 39,04 | 1,51% | 105,00 |
| 27.03.2025 | 38,36 | 38,46 | 38,36 | 38,46 | 1,10% | 278,00 |
| 26.03.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -0,21% | 10,00 |
| 25.03.2025 | 38,46 | 38,46 | 37,88 | 38,12 | -0,83% | 118,00 |
| 24.03.2025 | 38,46 | 38,46 | 38,44 | 38,44 | 0,47% | 27,00 |
| 21.03.2025 | 38,40 | 38,40 | 38,26 | 38,26 | -1,24% | 116,00 |
| 20.03.2025 | 38,72 | 38,74 | 38,72 | 38,74 | -0,10% | 44,00 |
| 19.03.2025 | 38,28 | 38,78 | 38,28 | 38,78 | 1,62% | 1.910,00 |
| 18.03.2025 | 38,10 | 38,44 | 38,10 | 38,16 | -0,63% | 71,00 |
| 17.03.2025 | 38,48 | 38,58 | 38,40 | 38,40 | 0,00% | 1.785,00 |
| 14.03.2025 | 38,08 | 38,52 | 37,52 | 38,40 | 1,53% | - |
| 13.03.2025 | 37,86 | 37,98 | 37,82 | 37,82 | 0,64% | 160,00 |
| 12.03.2025 | 37,46 | 37,58 | 37,46 | 37,58 | -1,52% | 220,00 |
| 11.03.2025 | 37,94 | 38,16 | 37,74 | 38,16 | -1,60% | 231,00 |
| 10.03.2025 | 38,88 | 38,88 | 38,14 | 38,78 | 0,21% | 42,00 |
| 07.03.2025 | 38,66 | 38,70 | 38,42 | 38,70 | 0,57% | 152,00 |
| 06.03.2025 | 38,64 | 38,84 | 38,48 | 38,48 | -1,28% | 150,00 |
| 05.03.2025 | 38,90 | 38,98 | 38,90 | 38,98 | -2,60% | 75,00 |
| 04.03.2025 | 39,80 | 40,26 | 39,50 | 40,02 | 0,20% | 385,00 |
| 03.03.2025 | 39,48 | 41,50 | 39,32 | 39,94 | 2,62% | 482,00 |
| 28.02.2025 | 39,30 | 39,30 | 38,92 | 38,92 | -1,27% | 555,00 |
| 27.02.2025 | 40,64 | 40,64 | 39,42 | 39,42 | -1,35% | 632,00 |
| 26.02.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,10% | 100,00 |
| 25.02.2025 | 40,04 | 40,80 | 39,76 | 40,00 | -0,35% | 946,00 |
| 24.02.2025 | 40,00 | 40,22 | 39,84 | 40,14 | 1,41% | 500,00 |
| 21.02.2025 | 39,42 | 39,72 | 39,32 | 39,58 | 1,59% | 827,00 |
| 20.02.2025 | 39,94 | 41,00 | 38,86 | 38,96 | -1,62% | 1.465,00 |
| 19.02.2025 | 39,88 | 40,16 | 39,60 | 39,60 | -0,05% | 1.181,00 |
| 18.02.2025 | 40,30 | 40,50 | 39,14 | 39,62 | -0,90% | 1.833,00 |
| 17.02.2025 | 39,66 | 40,42 | 39,32 | 39,98 | 2,78% | 1.930,00 |
| 14.02.2025 | 39,02 | 39,76 | 38,74 | 38,90 | -0,87% | 2.071,00 |
| 13.02.2025 | 39,20 | 39,41 | 39,10 | 39,24 | -0,30% | - |
| 12.02.2025 | 39,68 | 39,68 | 39,36 | 39,36 | 0,41% | 96,00 |
| 11.02.2025 | 38,30 | 39,20 | 38,30 | 39,20 | 1,19% | 50,00 |
| 10.02.2025 | 38,46 | 39,34 | 38,46 | 38,74 | -1,37% | 67,00 |
| 07.02.2025 | 39,32 | 39,32 | 39,28 | 39,28 | 0,72% | 4,00 |
| 06.02.2025 | 39,48 | 39,48 | 39,00 | 39,00 | 0,88% | 60,00 |
| 05.02.2025 | 38,66 | 38,66 | 38,66 | 38,66 | 0,39% | 85,00 |
| 04.02.2025 | 38,61 | 38,62 | 37,87 | 38,51 | -0,90% | - |
| 03.02.2025 | 38,78 | 38,86 | 38,06 | 38,86 | -0,87% | 37,00 |
| 31.01.2025 | 39,04 | 39,20 | 38,94 | 39,20 | 0,87% | 326,00 |
| 30.01.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 1,04% | 19,00 |
| 29.01.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -1,79% | 19,00 |
| 28.01.2025 | 39,48 | 39,48 | 38,98 | 39,16 | 4,48% | 148,00 |
| 27.01.2025 | 38,06 | 38,06 | 37,48 | 37,48 | -2,04% | 691,00 |
| 24.01.2025 | 37,52 | 38,26 | 37,52 | 38,26 | -1,14% | 82,00 |
| 23.01.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 1,04% | 3,00 |
| 22.01.2025 | 38,26 | 38,46 | 38,26 | 38,30 | -3,28% | 215,00 |
| 21.01.2025 | 39,48 | 39,82 | 39,44 | 39,60 | 0,00% | 1.153,00 |
| 20.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,38% | 120,00 |
| 17.01.2025 | 38,68 | 38,68 | 38,68 | 38,68 | 0,83% | 50,00 |
| 16.01.2025 | 37,90 | 38,36 | 37,90 | 38,36 | 0,00% | 101,00 |
| 15.01.2025 | 38,34 | 38,36 | 38,34 | 38,36 | 0,95% | 85,00 |