51,050$
0,39%
Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 51,26 | 51,26 | 50,60 | 51,00 | 0,29% | 224.368,00 |
| 01.05.2024 | 50,51 | 51,38 | 50,37 | 50,85 | 0,73% | 231.363,00 |
| 30.04.2024 | 50,46 | 50,82 | 49,97 | 50,48 | 0,00% | 262.359,00 |
| 29.04.2024 | 49,83 | 50,74 | 49,83 | 50,48 | 1,88% | 434.504,00 |
| 26.04.2024 | 50,12 | 50,44 | 48,82 | 49,55 | -0,72% | 438.152,00 |
| 25.04.2024 | 50,18 | 50,58 | 49,80 | 49,91 | -1,38% | 340.806,00 |
| 24.04.2024 | 49,99 | 50,83 | 49,92 | 50,61 | 0,32% | 240.570,00 |
| 23.04.2024 | 50,18 | 50,91 | 50,18 | 50,45 | 0,02% | 151.743,00 |
| 22.04.2024 | 50,02 | 50,65 | 49,76 | 50,44 | 0,62% | 203.482,00 |
| 19.04.2024 | 48,86 | 50,19 | 48,86 | 50,13 | 2,37% | 269.395,00 |
| 18.04.2024 | 48,52 | 49,06 | 48,47 | 48,97 | 0,84% | 218.354,00 |
| 17.04.2024 | 47,85 | 48,65 | 47,80 | 48,56 | 1,38% | 251.734,00 |
| 16.04.2024 | 48,22 | 48,22 | 47,48 | 47,90 | -1,16% | 185.647,00 |
| 15.04.2024 | 48,82 | 49,31 | 48,18 | 48,46 | -0,90% | 203.872,00 |
| 12.04.2024 | 49,11 | 49,40 | 48,59 | 48,90 | -0,14% | 302.053,00 |
| 11.04.2024 | 49,19 | 49,19 | 48,51 | 48,97 | 0,41% | 152.812,00 |
| 10.04.2024 | 49,68 | 50,35 | 48,38 | 48,77 | -3,50% | 216.767,00 |
| 09.04.2024 | 50,49 | 50,62 | 50,20 | 50,54 | 0,62% | 120.908,00 |
| 08.04.2024 | 49,97 | 50,48 | 49,97 | 50,23 | 0,70% | 207.171,00 |
| 05.04.2024 | 49,94 | 50,02 | 49,37 | 49,88 | -0,54% | 205.532,00 |
| 04.04.2024 | 50,62 | 50,66 | 49,75 | 50,15 | -0,28% | 163.059,00 |
| 03.04.2024 | 50,23 | 50,62 | 49,97 | 50,29 | -0,12% | 212.415,00 |
| 02.04.2024 | 50,25 | 50,80 | 50,07 | 50,35 | -0,58% | 333.595,00 |
| 01.04.2024 | 50,98 | 51,02 | 50,11 | 50,65 | -0,56% | 205.463,00 |
| 28.03.2024 | 50,30 | 51,09 | 50,30 | 50,93 | 1,25% | 416.460,00 |
| 27.03.2024 | 49,29 | 50,30 | 49,29 | 50,30 | 2,74% | 163.546,00 |
| 26.03.2024 | 49,50 | 49,50 | 48,82 | 48,96 | -0,47% | 306.302,00 |
| 25.03.2024 | 49,47 | 49,47 | 48,71 | 49,19 | 0,14% | 219.995,00 |
| 22.03.2024 | 49,55 | 49,60 | 49,07 | 49,12 | -0,14% | 335.327,00 |
| 21.03.2024 | 48,90 | 49,94 | 48,85 | 49,19 | 0,76% | 201.000,00 |
| 20.03.2024 | 48,89 | 49,23 | 48,50 | 48,82 | -0,37% | 199.292,00 |
| 19.03.2024 | 49,01 | 49,45 | 48,73 | 49,00 | 0,16% | 524.896,00 |
| 18.03.2024 | 48,61 | 49,25 | 48,50 | 48,92 | 0,55% | 440.104,00 |
| 15.03.2024 | 48,09 | 48,91 | 48,09 | 48,65 | 0,66% | 1.046.130,00 |
| 14.03.2024 | 49,00 | 49,27 | 47,72 | 48,33 | -2,72% | 213.816,00 |
| 13.03.2024 | 49,86 | 50,37 | 49,40 | 49,68 | 0,12% | 277.145,00 |
| 12.03.2024 | 49,86 | 50,00 | 49,31 | 49,62 | -0,74% | 154.210,00 |
| 11.03.2024 | 49,57 | 50,11 | 49,51 | 49,99 | 0,95% | 208.702,00 |
| 08.03.2024 | 49,73 | 49,73 | 49,32 | 49,52 | 0,18% | 264.647,00 |
| 07.03.2024 | 49,17 | 49,75 | 49,02 | 49,43 | 1,50% | 280.381,00 |
| 06.03.2024 | 48,50 | 48,90 | 48,17 | 48,70 | 1,37% | 418.087,00 |
| 05.03.2024 | 48,56 | 49,27 | 47,94 | 48,04 | -0,78% | 228.662,00 |
| 04.03.2024 | 47,87 | 48,53 | 47,78 | 48,42 | 0,71% | 209.245,00 |
| 01.03.2024 | 47,88 | 48,27 | 47,23 | 48,08 | 0,33% | 318.325,00 |
| 29.02.2024 | 48,29 | 48,55 | 47,70 | 47,92 | 0,06% | 347.069,00 |
| 28.02.2024 | 48,24 | 48,47 | 47,72 | 47,89 | -1,32% | 382.491,00 |
| 27.02.2024 | 48,11 | 48,59 | 47,93 | 48,53 | 0,94% | 388.224,00 |
| 26.02.2024 | 48,80 | 48,83 | 47,88 | 48,08 | -2,08% | 285.318,00 |
| 23.02.2024 | 49,15 | 49,43 | 48,94 | 49,10 | -0,28% | 243.658,00 |
| 22.02.2024 | 49,01 | 49,29 | 48,42 | 49,24 | -0,16% | 441.706,00 |
| 21.02.2024 | 49,13 | 49,42 | 48,98 | 49,32 | 0,78% | 355.083,00 |
| 20.02.2024 | 48,82 | 49,83 | 48,54 | 48,94 | 0,23% | 388.844,00 |
| 16.02.2024 | 49,18 | 49,33 | 48,50 | 48,83 | -0,67% | 589.130,00 |
| 15.02.2024 | 47,15 | 49,36 | 46,78 | 49,16 | 5,27% | 635.039,00 |
| 14.02.2024 | 46,82 | 46,92 | 46,40 | 46,70 | 0,24% | 296.634,00 |
| 13.02.2024 | 47,15 | 47,20 | 46,15 | 46,59 | -2,16% | 513.011,00 |
| 12.02.2024 | 47,44 | 47,85 | 47,29 | 47,62 | 0,68% | 335.998,00 |
| 09.02.2024 | 47,06 | 47,35 | 46,80 | 47,30 | 0,47% | 266.115,00 |
| 08.02.2024 | 46,50 | 47,10 | 46,37 | 47,08 | 0,99% | 245.143,00 |
| 07.02.2024 | 47,23 | 47,23 | 46,48 | 46,62 | -0,96% | 271.102,00 |
| 06.02.2024 | 46,80 | 47,33 | 46,80 | 47,07 | 0,21% | 242.007,00 |
| 05.02.2024 | 47,33 | 47,48 | 46,65 | 46,97 | -2,13% | 294.805,00 |
| 02.02.2024 | 47,98 | 48,45 | 47,22 | 47,99 | -1,48% | 514.865,00 |
| 01.02.2024 | 48,08 | 48,75 | 47,75 | 48,71 | 1,23% | 339.338,00 |
| 31.01.2024 | 48,84 | 49,19 | 47,84 | 48,12 | -0,93% | 358.744,00 |
| 30.01.2024 | 48,51 | 48,79 | 48,22 | 48,57 | -0,16% | 265.941,00 |
| 29.01.2024 | 47,75 | 48,70 | 47,59 | 48,65 | 1,80% | 359.313,00 |
| 26.01.2024 | 48,36 | 48,43 | 47,73 | 47,79 | -0,33% | 251.206,00 |
| 25.01.2024 | 48,07 | 48,44 | 47,60 | 47,95 | 1,16% | 508.483,00 |
| 24.01.2024 | 48,71 | 48,91 | 47,11 | 47,40 | -2,03% | 2.236.976,00 |
| 23.01.2024 | 48,08 | 48,46 | 47,46 | 48,38 | 1,07% | 678.421,00 |
| 22.01.2024 | 47,88 | 48,17 | 47,44 | 47,87 | 0,97% | 646.414,00 |
| 19.01.2024 | 47,54 | 47,63 | 46,94 | 47,41 | -0,08% | 545.450,00 |
| 18.01.2024 | 47,84 | 47,91 | 47,13 | 47,45 | -0,79% | 549.173,00 |
| 17.01.2024 | 47,74 | 48,40 | 47,52 | 47,83 | -0,79% | 474.198,00 |
| 16.01.2024 | 49,40 | 49,40 | 48,18 | 48,21 | -2,98% | 548.516,00 |
| 12.01.2024 | 50,04 | 50,29 | 49,50 | 49,69 | 0,00% | 339.533,00 |
| 11.01.2024 | 51,30 | 51,30 | 49,61 | 49,69 | -3,12% | 276.235,00 |
| 10.01.2024 | 51,55 | 51,80 | 51,24 | 51,29 | -0,35% | 276.877,00 |
| 09.01.2024 | 50,92 | 51,49 | 50,58 | 51,47 | 0,21% | 312.007,00 |
| 08.01.2024 | 50,90 | 51,38 | 50,68 | 51,36 | 1,16% | 236.832,00 |
| 05.01.2024 | 50,59 | 51,35 | 50,59 | 50,77 | -0,22% | 290.086,00 |
| 04.01.2024 | 50,70 | 51,23 | 50,57 | 50,88 | -0,59% | 438.809,00 |
| 03.01.2024 | 51,34 | 51,60 | 50,65 | 51,18 | 0,04% | 318.106,00 |
| 02.01.2024 | 50,90 | 51,51 | 50,73 | 51,16 | 0,53% | 587.267,00 |
| 29.12.2023 | 51,25 | 51,36 | 50,71 | 50,89 | -1,05% | 399.229,00 |
| 28.12.2023 | 50,81 | 51,61 | 50,65 | 51,43 | 0,55% | 254.466,00 |
| 27.12.2023 | 51,55 | 51,55 | 50,95 | 51,15 | -0,39% | 226.604,00 |
| 26.12.2023 | 51,44 | 51,75 | 51,28 | 51,35 | 0,33% | 230.590,00 |
| 22.12.2023 | 51,27 | 52,05 | 51,12 | 51,18 | 0,37% | 247.793,00 |
| 21.12.2023 | 51,24 | 51,56 | 50,57 | 50,99 | -0,20% | 261.548,00 |
| 20.12.2023 | 51,75 | 51,97 | 51,06 | 51,09 | -1,08% | 503.077,00 |
| 19.12.2023 | 50,48 | 51,65 | 50,38 | 51,65 | 2,12% | 405.163,00 |
| 18.12.2023 | 51,23 | 51,23 | 50,36 | 50,58 | -0,49% | 496.472,00 |
| 15.12.2023 | 51,79 | 52,01 | 50,33 | 50,83 | -2,34% | 1.439.697,00 |
| 14.12.2023 | 53,12 | 53,73 | 51,89 | 52,05 | -2,89% | 449.257,00 |
| 13.12.2023 | 51,40 | 53,62 | 51,19 | 53,60 | 4,00% | 299.149,00 |
| 12.12.2023 | 51,86 | 51,96 | 51,26 | 51,54 | -0,43% | 245.311,00 |
| 11.12.2023 | 51,71 | 51,84 | 51,21 | 51,76 | -0,21% | 244.056,00 |
| 08.12.2023 | 52,12 | 52,15 | 51,55 | 51,87 | -0,27% | 356.833,00 |