37,960€
-0,63%
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 | 38,44 | 38,44 | 38,44 | 38,44 | 0,63% | 4,00 |
| 20.12.2024 | 38,46 | 38,46 | 38,20 | 38,20 | 0,05% | 359,00 |
| 19.12.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,74% | 20,00 |
| 18.12.2024 | 39,64 | 39,64 | 37,90 | 37,90 | -3,02% | 146,00 |
| 17.12.2024 | 39,23 | 39,42 | 38,93 | 39,08 | -1,66% | - |
| 16.12.2024 | 39,42 | 40,28 | 39,42 | 39,74 | 0,20% | 279,00 |
| 13.12.2024 | 40,18 | 40,18 | 39,66 | 39,66 | -1,15% | 135,00 |
| 12.12.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,30% | 50,00 |
| 11.12.2024 | 39,48 | 40,24 | 39,48 | 40,00 | 1,99% | 103,00 |
| 10.12.2024 | 39,22 | 39,22 | 39,22 | 39,22 | -1,80% | 1,00 |
| 09.12.2024 | 40,04 | 40,04 | 39,94 | 39,94 | 0,55% | 126,00 |
| 06.12.2024 | 40,38 | 40,40 | 39,60 | 39,72 | -1,54% | 349,00 |
| 05.12.2024 | 41,18 | 41,18 | 40,34 | 40,34 | -1,42% | 120,00 |
| 04.12.2024 | 40,76 | 40,92 | 40,76 | 40,92 | 0,39% | 57,00 |
| 03.12.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -2,72% | 1,00 |
| 02.12.2024 | 41,92 | 41,92 | 41,90 | 41,90 | -0,38% | 53,00 |
| 29.11.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -0,28% | 56,00 |
| 28.11.2024 | 41,52 | 42,18 | 41,52 | 42,18 | 3,59% | 245,00 |
| 27.11.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -1,64% | 7,00 |
| 26.11.2024 | 41,40 | 41,40 | 41,20 | 41,40 | -1,48% | 86,00 |
| 25.11.2024 | 41,62 | 42,56 | 41,62 | 42,02 | -0,66% | 364,00 |
| 22.11.2024 | 40,98 | 42,30 | 40,98 | 42,30 | 3,17% | 861,00 |
| 21.11.2024 | 40,34 | 41,00 | 40,34 | 41,00 | 2,45% | 128,00 |
| 20.11.2024 | 39,06 | 40,02 | 39,06 | 40,02 | 1,42% | 55,00 |
| 19.11.2024 | 39,62 | 39,62 | 39,02 | 39,46 | -0,40% | 565,00 |
| 18.11.2024 | 39,46 | 40,28 | 39,04 | 39,62 | 2,54% | 1.650,00 |
| 15.11.2024 | 38,70 | 38,70 | 38,62 | 38,64 | -2,28% | 27,00 |
| 14.11.2024 | 39,54 | 39,54 | 39,54 | 39,54 | 1,18% | 55,00 |
| 13.11.2024 | 39,10 | 39,79 | 38,29 | 39,08 | -1,71% | - |
| 12.11.2024 | 38,58 | 39,76 | 37,80 | 39,76 | 2,18% | 292,00 |
| 11.11.2024 | 38,19 | 39,36 | 38,19 | 38,91 | 1,65% | - |
| 08.11.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 1,97% | 120,00 |
| 07.11.2024 | 38,46 | 38,46 | 37,54 | 37,54 | 0,48% | 84,00 |
| 06.11.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 5,72% | 28,00 |
| 05.11.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 0,34% | 60,00 |
| 04.11.2024 | 34,98 | 35,62 | 34,98 | 35,22 | -1,89% | 598,00 |
| 01.11.2024 | 36,06 | 36,06 | 35,90 | 35,90 | 0,25% | 32,00 |
| 31.10.2024 | 36,28 | 36,58 | 35,80 | 35,81 | -3,16% | - |
| 30.10.2024 | 38,42 | 38,42 | 36,98 | 36,98 | -2,68% | 92,00 |
| 29.10.2024 | 38,00 | 38,50 | 38,00 | 38,00 | 1,74% | 488,00 |
| 28.10.2024 | 37,06 | 37,48 | 36,92 | 37,35 | 0,08% | - |
| 25.10.2024 | 37,68 | 37,68 | 37,32 | 37,32 | 0,32% | 108,00 |
| 24.10.2024 | 37,24 | 37,24 | 37,20 | 37,20 | -0,48% | 101,00 |
| 23.10.2024 | 37,86 | 37,86 | 37,14 | 37,38 | -0,32% | 263,00 |
| 22.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,64% | 130,00 |
| 21.10.2024 | 37,32 | 37,32 | 37,26 | 37,26 | -0,37% | 101,00 |
| 18.10.2024 | 37,38 | 37,42 | 37,38 | 37,40 | -0,03% | 796,00 |
| 17.10.2024 | 37,78 | 37,92 | 37,29 | 37,41 | 1,49% | - |
| 16.10.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 1,21% | 1,00 |
| 15.10.2024 | 37,36 | 37,36 | 36,42 | 36,42 | -1,30% | 133,00 |
| 14.10.2024 | 36,80 | 36,90 | 36,08 | 36,90 | 4,89% | 162,00 |
| 11.10.2024 | 35,58 | 35,58 | 35,18 | 35,18 | -0,73% | 410,00 |
| 10.10.2024 | 36,22 | 36,22 | 35,44 | 35,44 | -1,06% | 74,00 |
| 09.10.2024 | 35,36 | 36,24 | 35,33 | 35,82 | 2,28% | - |
| 08.10.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -0,68% | 1,00 |
| 07.10.2024 | 36,28 | 36,28 | 35,26 | 35,26 | -1,89% | 70,00 |
| 04.10.2024 | 35,50 | 35,99 | 35,46 | 35,94 | 1,13% | - |
| 03.10.2024 | 35,91 | 36,03 | 35,39 | 35,54 | -2,36% | - |
| 02.10.2024 | 36,42 | 36,42 | 36,40 | 36,40 | -1,57% | 221,00 |
| 01.10.2024 | 37,00 | 37,00 | 36,32 | 36,98 | 0,79% | 97,00 |
| 30.09.2024 | 36,23 | 36,76 | 36,07 | 36,69 | 1,10% | - |
| 27.09.2024 | 35,93 | 36,45 | 35,79 | 36,29 | 1,34% | - |
| 26.09.2024 | 36,03 | 36,24 | 35,65 | 35,81 | -0,56% | - |
| 25.09.2024 | 35,62 | 36,05 | 35,45 | 36,01 | 0,67% | - |
| 24.09.2024 | 35,93 | 36,20 | 35,74 | 35,77 | -0,08% | - |
| 23.09.2024 | 35,82 | 35,94 | 35,78 | 35,80 | 0,85% | 351,00 |
| 20.09.2024 | 36,20 | 36,20 | 35,50 | 35,50 | -2,90% | 383,00 |
| 19.09.2024 | 36,54 | 36,56 | 36,52 | 36,56 | 0,99% | 96,00 |
| 18.09.2024 | 36,50 | 36,50 | 36,20 | 36,20 | 0,06% | 168,00 |
| 17.09.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -0,50% | 1,00 |
| 16.09.2024 | 36,64 | 36,66 | 36,36 | 36,36 | 1,51% | 56,00 |
| 13.09.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 1,02% | 20,00 |
| 12.09.2024 | 35,52 | 35,80 | 35,38 | 35,46 | 0,23% | - |
| 11.09.2024 | 35,32 | 35,38 | 35,32 | 35,38 | 0,51% | 65,00 |
| 10.09.2024 | 35,76 | 35,86 | 35,20 | 35,20 | 0,06% | 87,00 |
| 09.09.2024 | 35,84 | 35,96 | 35,18 | 35,18 | -0,62% | 385,00 |
| 06.09.2024 | 36,05 | 36,32 | 35,39 | 35,40 | -1,88% | - |
| 05.09.2024 | 36,08 | 36,08 | 36,08 | 36,08 | 0,67% | 10,00 |
| 04.09.2024 | 35,69 | 36,21 | 35,69 | 35,84 | -2,82% | - |
| 03.09.2024 | 36,70 | 36,94 | 36,26 | 36,88 | 0,49% | 186,00 |
| 02.09.2024 | 36,62 | 36,70 | 36,62 | 36,70 | 3,38% | 26,00 |
| 30.08.2024 | 35,70 | 35,70 | 35,50 | 35,50 | -2,58% | 500,00 |
| 29.08.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -0,65% | 68,00 |
| 28.08.2024 | 36,68 | 36,68 | 36,68 | 36,68 | 0,77% | 5,00 |
| 27.08.2024 | 35,72 | 36,40 | 35,72 | 36,40 | 1,39% | 16,00 |
| 26.08.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,11% | 50,00 |
| 23.08.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 1,35% | 9,00 |
| 22.08.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 0,74% | 20,00 |
| 21.08.2024 | 34,88 | 35,20 | 34,88 | 35,20 | 0,34% | 65,00 |
| 20.08.2024 | 35,08 | 35,08 | 35,08 | 35,08 | -0,51% | 47,00 |
| 19.08.2024 | 35,42 | 35,46 | 34,90 | 35,26 | 0,69% | 243,00 |
| 16.08.2024 | 34,88 | 35,56 | 34,88 | 35,02 | 0,57% | 365,00 |
| 15.08.2024 | 34,78 | 34,82 | 34,78 | 34,82 | 1,28% | 62,00 |
| 14.08.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -0,69% | 20,00 |
| 13.08.2024 | 34,94 | 34,94 | 34,62 | 34,62 | 0,41% | 135,00 |
| 12.08.2024 | 35,04 | 35,12 | 34,23 | 34,48 | -0,35% | - |
| 09.08.2024 | 35,34 | 35,60 | 34,60 | 34,60 | -0,94% | 930,00 |
| 08.08.2024 | 34,62 | 35,18 | 34,49 | 34,93 | -1,99% | - |
| 07.08.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 2,47% | 2,00 |
| 06.08.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,40% | 5,00 |