34,860€
-0,68%
Echtzeit-Aktienkurs Northwest Natural Holding Company
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 35,04 | 35,53 | 34,91 | 35,07 | -0,11% | 110,00 |
| 14.05.2024 | 35,36 | 35,99 | 34,82 | 35,11 | -1,51% | 311,00 |
| 13.05.2024 | 36,23 | 36,24 | 35,47 | 35,65 | -0,59% | - |
| 10.05.2024 | 35,72 | 35,86 | 35,28 | 35,86 | 0,84% | - |
| 09.05.2024 | 35,79 | 35,95 | 35,37 | 35,56 | -0,67% | - |
| 08.05.2024 | 35,73 | 36,10 | 35,32 | 35,80 | 0,34% | - |
| 07.05.2024 | 35,18 | 35,80 | 35,16 | 35,68 | 1,45% | 30,00 |
| 06.05.2024 | 35,60 | 36,01 | 34,05 | 35,17 | -1,98% | - |
| 03.05.2024 | 36,35 | 36,41 | 35,49 | 35,88 | -0,91% | - |
| 02.05.2024 | 35,60 | 36,23 | 35,52 | 36,21 | 1,29% | - |
| 30.04.2024 | 35,70 | 36,07 | 35,20 | 35,75 | 0,25% | - |
| 29.04.2024 | 35,37 | 36,10 | 35,36 | 35,66 | -0,45% | - |
| 26.04.2024 | 36,11 | 36,63 | 35,69 | 35,82 | -0,61% | - |
| 25.04.2024 | 35,95 | 36,20 | 35,61 | 36,04 | 0,03% | 100,00 |
| 24.04.2024 | 35,84 | 36,08 | 35,22 | 36,03 | 0,64% | 120,00 |
| 23.04.2024 | 35,68 | 35,92 | 35,46 | 35,80 | 0,31% | - |
| 22.04.2024 | 35,43 | 36,02 | 35,23 | 35,69 | 0,93% | - |
| 19.04.2024 | 34,13 | 35,45 | 34,13 | 35,36 | 2,88% | 1.020,00 |
| 18.04.2024 | 33,68 | 34,50 | 33,33 | 34,37 | 2,20% | - |
| 17.04.2024 | 33,47 | 33,95 | 33,40 | 33,63 | 0,63% | - |
| 16.04.2024 | 33,61 | 33,96 | 33,15 | 33,42 | -0,65% | - |
| 15.04.2024 | 33,72 | 34,25 | 33,37 | 33,64 | 0,72% | - |
| 12.04.2024 | 33,71 | 34,16 | 33,40 | 33,40 | -0,12% | - |
| 11.04.2024 | 33,23 | 33,76 | 33,12 | 33,44 | 0,63% | - |
| 10.04.2024 | 33,82 | 34,08 | 32,95 | 33,23 | -1,83% | - |
| 09.04.2024 | 33,87 | 34,10 | 33,72 | 33,85 | -0,06% | - |
| 08.04.2024 | 33,58 | 34,10 | 33,55 | 33,87 | 0,83% | - |
| 05.04.2024 | 33,98 | 34,61 | 33,36 | 33,59 | -0,91% | - |
| 04.04.2024 | 34,13 | 34,33 | 33,69 | 33,90 | -0,67% | - |
| 03.04.2024 | 34,09 | 34,37 | 33,73 | 34,13 | -0,15% | - |
| 02.04.2024 | 34,58 | 34,97 | 34,08 | 34,18 | -0,61% | - |
| 28.03.2024 | 33,84 | 34,62 | 33,82 | 34,39 | 3,06% | - |
| 27.03.2024 | 32,96 | 34,07 | 32,94 | 33,37 | -1,24% | - |
| 26.03.2024 | 33,51 | 33,86 | 32,82 | 33,79 | 0,75% | - |
| 25.03.2024 | 33,13 | 33,85 | 33,09 | 33,54 | 0,21% | - |
| 22.03.2024 | 33,54 | 33,96 | 33,19 | 33,47 | -0,42% | - |
| 21.03.2024 | 33,32 | 33,70 | 33,23 | 33,61 | 0,39% | - |
| 20.03.2024 | 33,19 | 33,66 | 33,12 | 33,48 | 0,06% | - |
| 19.03.2024 | 32,90 | 33,79 | 32,90 | 33,46 | 0,18% | - |
| 18.03.2024 | 33,39 | 34,22 | 32,90 | 33,40 | -0,48% | - |
| 15.03.2024 | 33,34 | 34,19 | 32,96 | 33,56 | -0,62% | - |
| 14.03.2024 | 33,80 | 34,46 | 32,79 | 33,77 | 0,03% | 10,00 |
| 13.03.2024 | 34,40 | 34,88 | 33,25 | 33,76 | -1,86% | - |
| 12.03.2024 | 35,05 | 35,25 | 34,16 | 34,40 | -1,06% | - |
| 11.03.2024 | 34,43 | 35,25 | 33,87 | 34,77 | 0,84% | - |
| 08.03.2024 | 34,04 | 34,72 | 34,04 | 34,48 | 0,55% | - |
| 07.03.2024 | 34,30 | 34,72 | 34,13 | 34,29 | 0,00% | - |
| 06.03.2024 | 34,31 | 34,48 | 34,00 | 34,29 | 0,12% | 500,00 |
| 05.03.2024 | 34,32 | 34,86 | 34,19 | 34,25 | -1,30% | - |
| 04.03.2024 | 33,99 | 34,72 | 33,77 | 34,70 | 1,85% | - |
| 01.03.2024 | 33,72 | 34,34 | 33,35 | 34,07 | 0,26% | - |
| 29.02.2024 | 34,27 | 34,62 | 33,98 | 33,98 | -0,85% | 300,00 |
| 28.02.2024 | 33,44 | 34,30 | 33,44 | 34,27 | 1,66% | - |
| 27.02.2024 | 33,40 | 33,98 | 33,40 | 33,71 | -0,03% | - |
| 26.02.2024 | 33,08 | 33,76 | 32,64 | 33,72 | 1,78% | 700,00 |
| 23.02.2024 | 36,76 | 37,08 | 32,90 | 33,13 | -9,78% | - |
| 22.02.2024 | 35,62 | 36,75 | 35,29 | 36,72 | 2,26% | - |
| 21.02.2024 | 36,20 | 36,66 | 35,74 | 35,91 | -0,83% | - |
| 20.02.2024 | 33,78 | 36,23 | 33,69 | 36,21 | 6,97% | - |
| 19.02.2024 | 33,87 | 33,92 | 33,84 | 33,85 | 0,00% | 1.000,00 |
| 16.02.2024 | 33,47 | 33,99 | 33,13 | 33,85 | 1,07% | - |
| 15.02.2024 | 33,17 | 33,66 | 33,06 | 33,49 | 1,09% | - |
| 14.02.2024 | 32,81 | 33,28 | 32,65 | 33,13 | 0,94% | - |
| 13.02.2024 | 33,99 | 34,12 | 32,69 | 32,82 | -3,41% | - |
| 12.02.2024 | 32,54 | 34,06 | 32,49 | 33,98 | 4,39% | - |
| 09.02.2024 | 32,50 | 32,94 | 32,38 | 32,55 | -0,79% | - |
| 08.02.2024 | 32,74 | 33,34 | 32,63 | 32,81 | -0,73% | - |
| 07.02.2024 | 33,22 | 33,46 | 32,97 | 33,05 | -0,54% | - |
| 06.02.2024 | 33,33 | 33,63 | 33,13 | 33,23 | -0,33% | - |
| 05.02.2024 | 34,22 | 34,43 | 33,34 | 33,34 | -2,60% | 100,00 |
| 02.02.2024 | 34,11 | 34,79 | 33,74 | 34,23 | 0,50% | - |
| 01.02.2024 | 34,15 | 34,43 | 33,94 | 34,06 | -0,12% | - |
| 31.01.2024 | 34,84 | 35,19 | 33,90 | 34,10 | -1,96% | - |
| 30.01.2024 | 35,53 | 35,53 | 34,76 | 34,78 | -3,34% | - |
| 29.01.2024 | 35,68 | 36,22 | 35,51 | 35,98 | 0,84% | 316,00 |
| 26.01.2024 | 35,87 | 36,25 | 35,62 | 35,68 | -0,78% | 100,00 |
| 25.01.2024 | 35,41 | 36,08 | 35,29 | 35,96 | 1,75% | 50,00 |
| 24.01.2024 | 35,62 | 36,21 | 35,18 | 35,34 | -1,72% | 200,00 |
| 23.01.2024 | 35,51 | 36,22 | 35,51 | 35,96 | 0,95% | - |
| 22.01.2024 | 34,86 | 35,81 | 34,86 | 35,62 | 2,09% | 156,00 |
| 19.01.2024 | 34,70 | 35,00 | 34,34 | 34,89 | 0,43% | - |
| 18.01.2024 | 34,26 | 34,83 | 34,26 | 34,74 | 0,23% | - |
| 17.01.2024 | 34,80 | 35,04 | 34,33 | 34,66 | -0,37% | - |
| 16.01.2024 | 35,06 | 35,67 | 34,76 | 34,79 | -0,77% | - |
| 15.01.2024 | 35,06 | 35,12 | 35,00 | 35,06 | 0,46% | - |
| 12.01.2024 | 34,90 | 35,51 | 34,86 | 34,90 | -0,09% | 40,00 |
| 11.01.2024 | 35,42 | 35,91 | 34,69 | 34,93 | -2,27% | - |
| 10.01.2024 | 35,83 | 36,01 | 35,50 | 35,74 | -0,36% | - |
| 09.01.2024 | 36,13 | 36,19 | 35,64 | 35,87 | -0,88% | - |
| 08.01.2024 | 35,85 | 36,26 | 35,71 | 36,19 | 0,56% | - |
| 05.01.2024 | 36,30 | 36,54 | 35,92 | 35,99 | -0,74% | - |
| 04.01.2024 | 36,58 | 36,72 | 36,21 | 36,26 | -0,82% | - |
| 03.01.2024 | 35,84 | 36,90 | 35,84 | 36,56 | 0,80% | - |
| 02.01.2024 | 35,32 | 36,43 | 34,75 | 36,27 | 2,81% | - |
| 29.12.2023 | 35,27 | 35,34 | 35,20 | 35,28 | 0,03% | - |
| 28.12.2023 | 35,26 | 35,47 | 35,08 | 35,27 | 0,06% | - |
| 27.12.2023 | 35,43 | 35,86 | 34,90 | 35,25 | -0,84% | - |
| 22.12.2023 | 34,60 | 35,82 | 34,50 | 35,55 | 1,46% | - |
| 21.12.2023 | 34,68 | 35,15 | 34,60 | 35,04 | 0,26% | - |
| 20.12.2023 | 35,26 | 35,79 | 34,89 | 34,95 | -0,68% | - |