36,670€
0,22%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,55 | 36,80 | 36,55 | 36,66 | 0,19% | - |
| 16.05.2024 | 36,95 | 37,16 | 36,49 | 36,59 | -0,95% | - |
| 15.05.2024 | 37,10 | 37,20 | 36,16 | 36,94 | -0,30% | - |
| 14.05.2024 | 36,72 | 37,14 | 36,35 | 37,05 | 1,01% | - |
| 13.05.2024 | 36,84 | 37,06 | 36,46 | 36,68 | -0,78% | - |
| 10.05.2024 | 37,81 | 38,10 | 36,84 | 36,97 | -2,27% | - |
| 09.05.2024 | 37,22 | 38,01 | 37,22 | 37,83 | 0,56% | - |
| 08.05.2024 | 37,86 | 38,02 | 37,44 | 37,62 | -0,63% | - |
| 07.05.2024 | 37,69 | 38,37 | 37,48 | 37,86 | 0,45% | - |
| 06.05.2024 | 37,87 | 38,06 | 37,40 | 37,69 | 0,78% | - |
| 03.05.2024 | 37,71 | 37,71 | 36,20 | 37,40 | 0,32% | - |
| 02.05.2024 | 38,25 | 38,25 | 36,80 | 37,28 | -2,48% | - |
| 30.04.2024 | 40,55 | 40,79 | 38,15 | 38,23 | -5,77% | 15,00 |
| 29.04.2024 | 40,16 | 40,68 | 40,16 | 40,57 | 0,50% | - |
| 26.04.2024 | 40,13 | 40,48 | 39,97 | 40,37 | 0,65% | - |
| 25.04.2024 | 40,16 | 40,36 | 39,65 | 40,11 | -0,35% | - |
| 24.04.2024 | 40,28 | 40,40 | 39,88 | 40,25 | 0,12% | - |
| 23.04.2024 | 40,05 | 40,52 | 39,70 | 40,20 | 0,53% | - |
| 22.04.2024 | 39,88 | 40,40 | 39,49 | 39,99 | 0,40% | - |
| 19.04.2024 | 39,51 | 40,29 | 38,67 | 39,83 | 0,58% | - |
| 18.04.2024 | 39,78 | 40,16 | 39,32 | 39,60 | -0,68% | - |
| 17.04.2024 | 40,31 | 40,57 | 39,60 | 39,87 | -0,75% | - |
| 16.04.2024 | 39,86 | 40,27 | 39,17 | 40,17 | 0,53% | - |
| 15.04.2024 | 40,02 | 40,48 | 39,35 | 39,96 | -0,35% | - |
| 12.04.2024 | 39,76 | 40,71 | 39,40 | 40,10 | 1,06% | - |
| 11.04.2024 | 39,68 | 39,82 | 39,19 | 39,68 | 0,18% | - |
| 10.04.2024 | 38,93 | 39,64 | 38,91 | 39,61 | 1,85% | - |
| 09.04.2024 | 38,13 | 38,96 | 37,92 | 38,89 | 1,91% | - |
| 08.04.2024 | 38,21 | 38,57 | 38,02 | 38,16 | -0,34% | - |
| 05.04.2024 | 37,60 | 38,47 | 37,54 | 38,29 | 1,73% | - |
| 04.04.2024 | 37,78 | 38,02 | 37,44 | 37,64 | -0,29% | - |
| 03.04.2024 | 37,29 | 37,81 | 37,08 | 37,75 | 1,72% | - |
| 02.04.2024 | 36,88 | 37,30 | 36,70 | 37,11 | 0,57% | - |
| 28.03.2024 | 36,12 | 36,90 | 35,70 | 36,90 | 2,67% | - |
| 27.03.2024 | 36,02 | 36,08 | 35,10 | 35,94 | -0,22% | - |
| 26.03.2024 | 36,22 | 36,78 | 35,88 | 36,02 | -1,04% | - |
| 25.03.2024 | 36,06 | 37,02 | 35,65 | 36,40 | 0,83% | - |
| 22.03.2024 | 36,36 | 36,65 | 35,98 | 36,10 | -0,88% | - |
| 21.03.2024 | 35,84 | 36,42 | 35,30 | 36,42 | 1,70% | - |
| 20.03.2024 | 35,98 | 36,00 | 35,36 | 35,81 | -0,36% | - |
| 19.03.2024 | 35,07 | 36,03 | 34,97 | 35,94 | 1,67% | - |
| 18.03.2024 | 34,66 | 35,43 | 34,50 | 35,35 | 1,58% | - |
| 15.03.2024 | 34,60 | 34,92 | 33,97 | 34,80 | 1,22% | - |
| 14.03.2024 | 34,09 | 34,43 | 33,79 | 34,38 | 1,03% | - |
| 13.03.2024 | 33,83 | 34,34 | 33,40 | 34,03 | 0,59% | - |
| 12.03.2024 | 33,65 | 34,03 | 33,16 | 33,83 | 0,77% | - |
| 11.03.2024 | 33,41 | 33,59 | 32,77 | 33,57 | 1,11% | - |
| 08.03.2024 | 32,68 | 33,62 | 32,68 | 33,20 | 0,73% | - |
| 07.03.2024 | 32,80 | 33,28 | 32,64 | 32,96 | 0,37% | - |
| 06.03.2024 | 32,76 | 33,08 | 32,47 | 32,84 | 0,18% | - |
| 05.03.2024 | 32,62 | 33,17 | 32,39 | 32,78 | 0,31% | - |
| 04.03.2024 | 33,59 | 33,94 | 32,58 | 32,68 | -2,71% | - |
| 01.03.2024 | 33,28 | 33,84 | 33,04 | 33,59 | 1,48% | - |
| 29.02.2024 | 32,35 | 33,13 | 32,25 | 33,10 | 2,32% | - |
| 28.02.2024 | 32,47 | 32,87 | 32,10 | 32,35 | -0,25% | - |
| 27.02.2024 | 31,97 | 32,53 | 31,87 | 32,43 | 1,57% | - |
| 26.02.2024 | 31,93 | 32,43 | 31,41 | 31,93 | -0,13% | - |
| 23.02.2024 | 31,99 | 32,48 | 31,30 | 31,97 | 0,25% | - |
| 22.02.2024 | 32,27 | 32,44 | 31,74 | 31,89 | -0,99% | - |
| 21.02.2024 | 31,06 | 32,29 | 30,92 | 32,21 | 3,50% | - |
| 20.02.2024 | 31,64 | 31,76 | 30,87 | 31,12 | -1,64% | - |
| 19.02.2024 | 31,66 | 31,74 | 31,55 | 31,64 | -0,22% | - |
| 16.02.2024 | 31,85 | 32,21 | 31,47 | 31,71 | -0,75% | - |
| 15.02.2024 | 30,63 | 32,18 | 30,33 | 31,95 | 4,45% | - |
| 14.02.2024 | 30,63 | 31,07 | 30,17 | 30,59 | -0,20% | - |
| 13.02.2024 | 30,90 | 31,21 | 30,34 | 30,65 | -0,81% | - |
| 12.02.2024 | 30,45 | 31,26 | 29,97 | 30,90 | 2,83% | - |
| 09.02.2024 | 30,15 | 30,26 | 29,80 | 30,05 | -0,13% | - |
| 08.02.2024 | 29,82 | 30,28 | 29,70 | 30,09 | 0,77% | - |
| 07.02.2024 | 29,70 | 30,04 | 29,40 | 29,86 | 0,61% | - |
| 06.02.2024 | 29,54 | 30,19 | 29,09 | 29,68 | 0,27% | - |
| 05.02.2024 | 29,80 | 29,99 | 29,00 | 29,60 | -0,60% | - |
| 02.02.2024 | 30,71 | 30,82 | 29,76 | 29,78 | -2,58% | - |
| 01.02.2024 | 30,98 | 31,53 | 30,31 | 30,57 | -1,64% | - |
| 31.01.2024 | 32,45 | 32,45 | 30,98 | 31,08 | -4,22% | - |
| 30.01.2024 | 31,71 | 32,45 | 31,65 | 32,45 | 1,44% | - |
| 29.01.2024 | 32,11 | 32,23 | 31,58 | 31,99 | -0,37% | - |
| 26.01.2024 | 32,05 | 32,20 | 31,42 | 32,11 | 0,12% | - |
| 25.01.2024 | 31,14 | 32,14 | 31,14 | 32,07 | 2,85% | - |
| 24.01.2024 | 30,90 | 31,26 | 30,65 | 31,18 | 0,71% | - |
| 23.01.2024 | 31,12 | 31,48 | 30,78 | 30,96 | -0,45% | - |
| 22.01.2024 | 30,90 | 31,33 | 30,47 | 31,10 | 0,71% | - |
| 19.01.2024 | 31,24 | 31,44 | 30,74 | 30,88 | -1,59% | - |
| 18.01.2024 | 31,34 | 31,56 | 30,89 | 31,38 | 0,13% | - |
| 17.01.2024 | 32,17 | 32,23 | 31,18 | 31,34 | -1,97% | - |
| 16.01.2024 | 32,80 | 33,18 | 31,90 | 31,97 | -2,53% | - |
| 15.01.2024 | 32,84 | 32,85 | 32,55 | 32,80 | -0,24% | - |
| 12.01.2024 | 32,47 | 33,21 | 32,47 | 32,88 | 1,20% | - |
| 11.01.2024 | 32,27 | 32,73 | 32,23 | 32,49 | 0,68% | - |
| 10.01.2024 | 32,62 | 32,81 | 31,95 | 32,27 | -1,25% | - |
| 09.01.2024 | 33,14 | 33,47 | 32,24 | 32,68 | -1,15% | - |
| 08.01.2024 | 33,04 | 33,22 | 32,01 | 33,06 | 0,24% | - |
| 05.01.2024 | 33,39 | 33,68 | 32,59 | 32,98 | -1,41% | - |
| 04.01.2024 | 34,15 | 34,72 | 33,33 | 33,45 | -2,59% | - |
| 03.01.2024 | 33,67 | 34,59 | 33,45 | 34,34 | 1,99% | - |
| 02.01.2024 | 34,05 | 34,54 | 33,50 | 33,67 | -1,12% | - |
| 29.12.2023 | 34,00 | 34,48 | 33,91 | 34,05 | 0,15% | - |
| 28.12.2023 | 34,86 | 34,86 | 33,96 | 34,00 | -1,79% | - |
| 27.12.2023 | 34,35 | 35,08 | 34,35 | 34,62 | 4,88% | - |