14,605€
-0,78%
Echtzeit-Aktienkurs Northland Power Inc.
Bid:
Ask:
Aktienkurse zur Northland Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 14,64 | 14,76 | 14,51 | 14,61 | -0,78% | 1.750,00 |
| 06.05.2024 | 14,57 | 14,73 | 14,57 | 14,72 | 0,82% | 698,00 |
| 03.05.2024 | 14,72 | 14,72 | 14,60 | 14,60 | -0,03% | 800,00 |
| 02.05.2024 | 14,66 | 14,66 | 14,42 | 14,61 | 3,22% | 3.140,00 |
| 30.04.2024 | 14,03 | 14,15 | 14,03 | 14,15 | 0,35% | 135,00 |
| 29.04.2024 | 14,08 | 14,28 | 13,83 | 14,10 | -0,70% | 647,00 |
| 26.04.2024 | 14,30 | 14,30 | 14,01 | 14,20 | 0,00% | 1.444,00 |
| 25.04.2024 | 14,47 | 14,72 | 14,20 | 14,20 | -4,25% | 1.196,00 |
| 24.04.2024 | 14,85 | 14,87 | 14,83 | 14,83 | 2,13% | 119,00 |
| 23.04.2024 | 14,56 | 14,60 | 14,33 | 14,52 | 1,18% | 333,00 |
| 22.04.2024 | 14,08 | 14,47 | 14,08 | 14,35 | 0,46% | 513,00 |
| 19.04.2024 | 14,42 | 14,43 | 14,29 | 14,29 | 0,46% | 330,00 |
| 18.04.2024 | 14,48 | 14,48 | 14,22 | 14,22 | -0,18% | 795,00 |
| 17.04.2024 | 14,61 | 14,65 | 14,25 | 14,25 | -2,76% | 394,00 |
| 16.04.2024 | 14,94 | 14,94 | 14,65 | 14,65 | -1,01% | 241,00 |
| 15.04.2024 | 15,28 | 15,29 | 14,79 | 14,80 | -1,46% | 215,00 |
| 12.04.2024 | 15,40 | 15,50 | 15,02 | 15,02 | -3,03% | 247,00 |
| 11.04.2024 | 15,41 | 15,49 | 15,41 | 15,49 | 2,86% | 115,00 |
| 10.04.2024 | 14,97 | 15,06 | 14,97 | 15,06 | -1,38% | 121,00 |
| 09.04.2024 | 15,00 | 15,27 | 15,00 | 15,27 | 1,13% | 4.786,00 |
| 08.04.2024 | 15,27 | 15,27 | 15,00 | 15,10 | -0,10% | 123,00 |
| 05.04.2024 | 15,41 | 15,41 | 15,08 | 15,12 | -1,60% | 1.592,00 |
| 04.04.2024 | 15,50 | 15,50 | 15,10 | 15,36 | -1,60% | 2.177,00 |
| 03.04.2024 | 15,73 | 15,73 | 15,55 | 15,61 | 1,33% | 433,00 |
| 02.04.2024 | 15,66 | 15,68 | 15,38 | 15,41 | 2,16% | 512,00 |
| 28.03.2024 | 15,20 | 15,26 | 15,02 | 15,08 | -0,40% | 1.667,00 |
| 27.03.2024 | 14,78 | 15,28 | 14,70 | 15,14 | 2,02% | 343,00 |
| 26.03.2024 | 14,18 | 14,84 | 14,18 | 14,84 | 4,36% | 1.861,00 |
| 25.03.2024 | 15,42 | 15,44 | 13,70 | 14,22 | -7,30% | 4.664,00 |
| 22.03.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -0,52% | 15,00 |
| 21.03.2024 | 15,38 | 15,42 | 15,30 | 15,42 | 2,94% | 756,00 |
| 20.03.2024 | 14,96 | 14,98 | 14,96 | 14,98 | 0,40% | 153,00 |
| 19.03.2024 | 14,94 | 15,12 | 14,90 | 14,92 | -0,53% | 824,00 |
| 18.03.2024 | 15,38 | 15,38 | 15,00 | 15,00 | -1,83% | 1.669,00 |
| 15.03.2024 | 15,36 | 15,38 | 15,28 | 15,28 | -0,13% | 120,00 |
| 14.03.2024 | 15,34 | 15,36 | 15,30 | 15,30 | -0,78% | 381,00 |
| 13.03.2024 | 15,78 | 15,78 | 15,42 | 15,42 | -3,38% | 1.085,00 |
| 12.03.2024 | 16,30 | 16,32 | 15,96 | 15,96 | -1,85% | 677,00 |
| 11.03.2024 | 16,12 | 16,26 | 16,12 | 16,26 | 1,50% | 23,00 |
| 08.03.2024 | 16,28 | 16,28 | 16,02 | 16,02 | -0,25% | 275,00 |
| 07.03.2024 | 15,70 | 16,12 | 15,46 | 16,06 | 3,35% | 792,00 |
| 06.03.2024 | 15,48 | 15,54 | 15,24 | 15,54 | 2,24% | 106,00 |
| 05.03.2024 | 15,38 | 15,38 | 15,20 | 15,20 | -1,55% | 522,00 |
| 04.03.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,64% | 73,00 |
| 01.03.2024 | 15,80 | 15,80 | 15,54 | 15,54 | -1,40% | 279,00 |
| 29.02.2024 | 15,74 | 15,88 | 15,66 | 15,76 | 0,64% | 1.068,00 |
| 28.02.2024 | 15,67 | 15,97 | 15,62 | 15,66 | -1,01% | - |
| 27.02.2024 | 15,78 | 15,86 | 15,78 | 15,82 | 0,64% | 1.340,00 |
| 26.02.2024 | 15,86 | 15,86 | 15,60 | 15,72 | -1,01% | 311,00 |
| 23.02.2024 | 16,18 | 16,46 | 15,80 | 15,88 | -2,46% | 847,00 |
| 22.02.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,00% | 480,00 |
| 21.02.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,87% | 100,00 |
| 20.02.2024 | 16,60 | 16,60 | 16,12 | 16,14 | -3,12% | 894,00 |
| 19.02.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 2,21% | 31,00 |
| 16.02.2024 | 16,46 | 16,58 | 16,30 | 16,30 | -1,69% | 421,00 |
| 15.02.2024 | 16,56 | 16,58 | 16,28 | 16,58 | 1,10% | 186,00 |
| 14.02.2024 | 16,15 | 16,55 | 16,04 | 16,40 | 3,80% | - |
| 13.02.2024 | 16,32 | 16,32 | 15,80 | 15,80 | -1,50% | 446,00 |
| 12.02.2024 | 16,00 | 16,04 | 15,82 | 16,04 | 2,30% | 251,00 |
| 09.02.2024 | 15,80 | 15,80 | 15,68 | 15,68 | -2,00% | 243,00 |
| 08.02.2024 | 16,40 | 16,66 | 16,00 | 16,00 | -3,73% | 1.400,00 |
| 07.02.2024 | 16,60 | 16,62 | 16,34 | 16,62 | 2,34% | 1.430,00 |
| 06.02.2024 | 16,26 | 16,26 | 16,24 | 16,24 | -1,69% | 167,00 |
| 05.02.2024 | 17,02 | 17,02 | 16,42 | 16,52 | -3,62% | 632,00 |
| 02.02.2024 | 17,48 | 17,48 | 17,14 | 17,14 | -1,72% | 29,00 |
| 01.02.2024 | 17,20 | 17,44 | 16,92 | 17,44 | 1,99% | 862,00 |
| 31.01.2024 | 17,16 | 17,16 | 17,10 | 17,10 | -0,12% | 149,00 |
| 30.01.2024 | 17,20 | 17,20 | 17,12 | 17,12 | 0,35% | 75,00 |
| 29.01.2024 | 16,86 | 17,10 | 16,86 | 17,06 | 0,35% | 172,00 |
| 26.01.2024 | 17,20 | 17,34 | 16,94 | 17,00 | 0,95% | 1.545,00 |
| 25.01.2024 | 16,70 | 16,84 | 16,70 | 16,84 | 0,60% | 341,00 |
| 24.01.2024 | 16,58 | 16,74 | 16,52 | 16,74 | 0,60% | 147,00 |
| 23.01.2024 | 16,72 | 16,80 | 16,48 | 16,64 | 0,73% | 1.624,00 |
| 22.01.2024 | 16,92 | 16,98 | 16,52 | 16,52 | 0,12% | 228,00 |
| 19.01.2024 | 16,36 | 16,50 | 16,36 | 16,50 | -0,24% | 74,00 |
| 18.01.2024 | 16,62 | 16,64 | 16,54 | 16,54 | 0,98% | 219,00 |
| 17.01.2024 | 17,10 | 17,10 | 16,38 | 16,38 | -3,65% | 328,00 |
| 16.01.2024 | 17,24 | 17,24 | 16,90 | 17,00 | -0,23% | 1.419,00 |
| 15.01.2024 | 16,96 | 17,06 | 16,78 | 17,04 | 0,95% | 888,00 |
| 12.01.2024 | 17,06 | 17,06 | 16,88 | 16,88 | -0,24% | 144,00 |
| 11.01.2024 | 17,32 | 17,32 | 16,62 | 16,92 | -0,94% | 1.039,00 |
| 10.01.2024 | 16,86 | 17,08 | 16,86 | 17,08 | 0,95% | 200,00 |
| 09.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,71% | 3,00 |
| 08.01.2024 | 16,62 | 16,80 | 16,60 | 16,80 | 3,70% | 199,00 |
| 05.01.2024 | 16,46 | 16,48 | 16,20 | 16,20 | -0,37% | 113,00 |
| 04.01.2024 | 16,40 | 16,42 | 16,26 | 16,26 | 0,62% | 728,00 |
| 03.01.2024 | 16,58 | 16,58 | 16,14 | 16,16 | -3,23% | 2.467,00 |
| 02.01.2024 | 16,60 | 16,70 | 16,36 | 16,70 | 0,97% | 758,00 |
| 29.12.2023 | 16,60 | 16,60 | 16,54 | 16,54 | 0,61% | 145,00 |
| 28.12.2023 | 16,20 | 16,44 | 16,20 | 16,44 | 0,24% | 262,00 |
| 27.12.2023 | 16,74 | 16,74 | 16,38 | 16,40 | -1,68% | 676,00 |
| 22.12.2023 | 16,46 | 16,68 | 16,18 | 16,68 | 1,21% | 964,00 |
| 21.12.2023 | 16,04 | 16,48 | 16,04 | 16,48 | 0,73% | 1.901,00 |
| 20.12.2023 | 16,66 | 16,66 | 16,32 | 16,36 | -0,97% | 387,00 |
| 19.12.2023 | 16,52 | 16,60 | 16,52 | 16,52 | 0,24% | 722,00 |
| 18.12.2023 | 16,86 | 16,86 | 16,44 | 16,48 | -1,32% | 947,00 |
| 15.12.2023 | 16,44 | 16,78 | 16,18 | 16,70 | 3,34% | 505,00 |
| 14.12.2023 | 15,44 | 16,16 | 15,42 | 16,16 | 4,26% | 894,00 |
| 13.12.2023 | 15,00 | 15,54 | 14,96 | 15,50 | 6,31% | 905,00 |
| 12.12.2023 | 15,40 | 15,40 | 14,56 | 14,58 | -3,32% | 3.482,00 |