38,319$
0,44%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 38,35 | 38,54 | 38,01 | 38,15 | 0,42% | 182.673,00 |
| 14.05.2024 | 38,63 | 38,84 | 37,67 | 37,99 | -1,27% | 374.558,00 |
| 13.05.2024 | 38,76 | 39,10 | 38,27 | 38,48 | -0,41% | 196.274,00 |
| 10.05.2024 | 38,42 | 38,64 | 38,00 | 38,64 | 0,73% | 209.770,00 |
| 09.05.2024 | 38,35 | 38,61 | 38,11 | 38,36 | -0,29% | 210.680,00 |
| 08.05.2024 | 38,15 | 38,77 | 37,98 | 38,47 | 0,26% | 327.471,00 |
| 07.05.2024 | 38,04 | 38,51 | 37,90 | 38,37 | 1,35% | 243.598,00 |
| 06.05.2024 | 37,91 | 38,15 | 36,80 | 37,86 | -1,99% | 334.778,00 |
| 03.05.2024 | 39,07 | 39,19 | 38,20 | 38,63 | -0,41% | 242.306,00 |
| 02.05.2024 | 38,34 | 38,86 | 38,04 | 38,79 | 1,62% | 251.550,00 |
| 01.05.2024 | 38,38 | 38,56 | 38,08 | 38,17 | 0,05% | 350.198,00 |
| 30.04.2024 | 38,12 | 38,48 | 37,70 | 38,15 | -0,21% | 201.423,00 |
| 29.04.2024 | 38,19 | 38,49 | 38,02 | 38,23 | -0,23% | 168.621,00 |
| 26.04.2024 | 38,59 | 39,20 | 38,19 | 38,32 | -0,88% | 307.936,00 |
| 25.04.2024 | 38,44 | 38,85 | 38,31 | 38,66 | 0,21% | 210.731,00 |
| 24.04.2024 | 38,05 | 38,61 | 37,71 | 38,58 | 0,70% | 344.194,00 |
| 23.04.2024 | 38,00 | 38,45 | 37,90 | 38,31 | 0,82% | 257.264,00 |
| 22.04.2024 | 37,60 | 38,17 | 37,40 | 38,00 | 0,85% | 231.943,00 |
| 19.04.2024 | 36,52 | 37,77 | 36,52 | 37,68 | 2,98% | 327.335,00 |
| 18.04.2024 | 36,09 | 36,69 | 36,00 | 36,59 | 1,95% | 187.601,00 |
| 17.04.2024 | 35,77 | 36,11 | 35,70 | 35,89 | 1,07% | 267.559,00 |
| 16.04.2024 | 35,64 | 35,73 | 35,25 | 35,51 | -0,62% | 244.930,00 |
| 15.04.2024 | 36,26 | 36,27 | 35,49 | 35,73 | -1,11% | 261.924,00 |
| 12.04.2024 | 35,96 | 36,26 | 35,80 | 36,13 | 0,17% | 239.726,00 |
| 11.04.2024 | 36,00 | 36,32 | 35,66 | 36,07 | 1,01% | 237.578,00 |
| 10.04.2024 | 36,36 | 36,37 | 35,41 | 35,71 | -2,70% | 345.473,00 |
| 09.04.2024 | 36,79 | 37,05 | 36,68 | 36,70 | -0,22% | 166.517,00 |
| 08.04.2024 | 36,50 | 36,98 | 36,50 | 36,78 | 1,02% | 204.900,00 |
| 05.04.2024 | 36,53 | 36,65 | 36,11 | 36,41 | -0,93% | 164.207,00 |
| 04.04.2024 | 37,36 | 37,36 | 36,57 | 36,75 | -0,62% | 195.178,00 |
| 03.04.2024 | 36,76 | 37,14 | 36,42 | 36,98 | 0,46% | 232.476,00 |
| 02.04.2024 | 36,79 | 37,14 | 36,68 | 36,81 | -0,84% | 304.231,00 |
| 01.04.2024 | 37,22 | 37,37 | 36,85 | 37,12 | -0,27% | 216.291,00 |
| 28.03.2024 | 36,72 | 37,30 | 36,67 | 37,22 | 1,50% | 327.354,00 |
| 27.03.2024 | 35,83 | 36,70 | 35,75 | 36,67 | 3,01% | 616.054,00 |
| 26.03.2024 | 36,42 | 36,59 | 35,58 | 35,60 | -2,06% | 323.250,00 |
| 25.03.2024 | 36,14 | 36,46 | 36,12 | 36,35 | 1,28% | 216.531,00 |
| 22.03.2024 | 36,75 | 36,75 | 35,87 | 35,89 | -1,64% | 266.879,00 |
| 21.03.2024 | 36,54 | 36,72 | 36,12 | 36,49 | 0,08% | 278.874,00 |
| 20.03.2024 | 36,15 | 36,69 | 36,00 | 36,46 | 1,08% | 213.337,00 |
| 19.03.2024 | 36,04 | 36,40 | 35,87 | 36,07 | 0,50% | 211.236,00 |
| 18.03.2024 | 36,44 | 36,74 | 35,76 | 35,89 | -1,27% | 316.056,00 |
| 15.03.2024 | 36,25 | 36,68 | 35,90 | 36,35 | 0,53% | 760.929,00 |
| 14.03.2024 | 36,67 | 36,86 | 35,81 | 36,16 | -2,16% | 461.814,00 |
| 13.03.2024 | 37,65 | 38,23 | 36,84 | 36,96 | -2,04% | 344.462,00 |
| 12.03.2024 | 38,14 | 38,14 | 37,38 | 37,73 | -1,49% | 243.102,00 |
| 11.03.2024 | 37,70 | 38,43 | 37,70 | 38,30 | 1,59% | 217.468,00 |
| 08.03.2024 | 37,84 | 37,99 | 37,51 | 37,70 | 0,40% | 202.488,00 |
| 07.03.2024 | 37,53 | 37,76 | 37,34 | 37,55 | 0,45% | 198.777,00 |
| 06.03.2024 | 37,44 | 37,58 | 37,10 | 37,38 | 0,48% | 223.326,00 |
| 05.03.2024 | 37,69 | 37,85 | 37,10 | 37,20 | -1,27% | 293.053,00 |
| 04.03.2024 | 36,78 | 37,69 | 36,78 | 37,68 | 2,03% | 288.257,00 |
| 01.03.2024 | 36,79 | 37,20 | 36,09 | 36,93 | 0,52% | 286.185,00 |
| 29.02.2024 | 37,43 | 37,43 | 36,71 | 36,74 | -1,10% | 527.245,00 |
| 28.02.2024 | 36,40 | 37,18 | 36,37 | 37,15 | 1,59% | 444.294,00 |
| 27.02.2024 | 36,79 | 36,82 | 36,32 | 36,57 | -0,08% | 482.790,00 |
| 26.02.2024 | 35,88 | 36,65 | 35,40 | 36,60 | 2,09% | 684.019,00 |
| 23.02.2024 | 37,85 | 38,01 | 35,60 | 35,85 | -9,83% | 912.222,00 |
| 22.02.2024 | 38,51 | 39,77 | 38,09 | 39,76 | 2,29% | 3.217.870,00 |
| 21.02.2024 | 39,22 | 39,71 | 38,58 | 38,87 | -0,74% | 602.746,00 |
| 20.02.2024 | 37,15 | 39,18 | 37,00 | 39,16 | 7,32% | 827.131,00 |
| 16.02.2024 | 35,96 | 36,62 | 35,62 | 36,49 | 1,19% | 263.772,00 |
| 15.02.2024 | 35,72 | 36,20 | 35,72 | 36,06 | 1,49% | 416.542,00 |
| 14.02.2024 | 35,27 | 35,65 | 35,00 | 35,53 | 1,11% | 206.026,00 |
| 13.02.2024 | 36,05 | 36,49 | 34,99 | 35,14 | -4,04% | 286.393,00 |
| 12.02.2024 | 35,24 | 36,67 | 35,24 | 36,62 | 4,24% | 276.814,00 |
| 09.02.2024 | 35,20 | 35,52 | 34,95 | 35,13 | -0,65% | 441.807,00 |
| 08.02.2024 | 35,50 | 35,73 | 35,12 | 35,36 | -0,73% | 368.694,00 |
| 07.02.2024 | 35,75 | 35,99 | 35,54 | 35,62 | -0,36% | 198.940,00 |
| 06.02.2024 | 35,77 | 36,10 | 35,56 | 35,75 | -0,25% | 300.752,00 |
| 05.02.2024 | 36,79 | 36,79 | 35,80 | 35,84 | -2,98% | 397.283,00 |
| 02.02.2024 | 36,88 | 37,24 | 36,40 | 36,94 | -0,24% | 288.156,00 |
| 01.02.2024 | 37,00 | 37,32 | 36,75 | 37,03 | 0,46% | 354.386,00 |
| 31.01.2024 | 37,93 | 37,93 | 36,61 | 36,86 | -2,23% | 787.630,00 |
| 30.01.2024 | 38,31 | 38,45 | 37,69 | 37,70 | -3,28% | 177.122,00 |
| 29.01.2024 | 38,82 | 39,02 | 38,41 | 38,98 | 0,65% | 200.603,00 |
| 26.01.2024 | 39,26 | 39,36 | 38,67 | 38,73 | -0,67% | 141.352,00 |
| 25.01.2024 | 38,85 | 39,10 | 38,52 | 38,99 | 1,40% | 201.588,00 |
| 24.01.2024 | 39,31 | 39,60 | 38,37 | 38,45 | -1,41% | 190.932,00 |
| 23.01.2024 | 38,85 | 39,27 | 38,83 | 39,00 | 0,59% | 256.255,00 |
| 22.01.2024 | 38,32 | 38,96 | 38,29 | 38,77 | 2,03% | 264.767,00 |
| 19.01.2024 | 37,95 | 38,09 | 37,42 | 38,00 | 0,61% | 173.264,00 |
| 18.01.2024 | 37,67 | 37,82 | 37,44 | 37,77 | 0,16% | 240.817,00 |
| 17.01.2024 | 37,75 | 38,05 | 37,32 | 37,71 | -0,32% | 208.693,00 |
| 16.01.2024 | 38,38 | 38,48 | 37,81 | 37,83 | -1,56% | 233.765,00 |
| 12.01.2024 | 38,86 | 38,96 | 38,22 | 38,43 | 0,31% | 144.108,00 |
| 11.01.2024 | 39,00 | 39,00 | 38,08 | 38,31 | -2,25% | 279.950,00 |
| 10.01.2024 | 39,16 | 39,48 | 38,88 | 39,19 | 0,00% | 215.402,00 |
| 09.01.2024 | 39,46 | 39,46 | 39,03 | 39,19 | -1,11% | 238.832,00 |
| 08.01.2024 | 39,38 | 39,66 | 39,19 | 39,63 | 0,63% | 178.157,00 |
| 05.01.2024 | 39,50 | 40,09 | 39,37 | 39,38 | -0,78% | 135.663,00 |
| 04.01.2024 | 40,06 | 40,23 | 39,68 | 39,69 | -0,60% | 154.684,00 |
| 03.01.2024 | 39,79 | 40,28 | 39,43 | 39,93 | 0,63% | 169.969,00 |
| 02.01.2024 | 38,91 | 39,91 | 38,70 | 39,68 | 1,90% | 199.844,00 |
| 29.12.2023 | 38,85 | 39,01 | 38,57 | 38,94 | -0,21% | 229.636,00 |
| 28.12.2023 | 39,07 | 39,35 | 38,83 | 39,02 | -0,36% | 147.566,00 |
| 27.12.2023 | 39,31 | 39,31 | 38,87 | 39,16 | 0,13% | 199.723,00 |
| 26.12.2023 | 39,05 | 39,33 | 38,95 | 39,11 | -0,13% | 129.791,00 |
| 22.12.2023 | 38,79 | 39,44 | 38,66 | 39,16 | 1,66% | 153.218,00 |
| 21.12.2023 | 38,24 | 38,62 | 38,04 | 38,52 | 0,84% | 218.010,00 |