35,060€
-0,23%
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 | 35,24 | 35,54 | 34,94 | 35,04 | -0,28% | - |
| 14.05.2024 | 35,68 | 35,99 | 34,85 | 35,14 | -1,38% | - |
| 13.05.2024 | 36,27 | 36,44 | 35,47 | 35,63 | -0,50% | 500,00 |
| 10.05.2024 | 35,73 | 35,86 | 35,28 | 35,81 | 0,39% | - |
| 09.05.2024 | 35,79 | 35,95 | 35,37 | 35,67 | -0,39% | 3,00 |
| 08.05.2024 | 35,72 | 36,10 | 35,43 | 35,81 | 0,45% | - |
| 07.05.2024 | 35,16 | 35,80 | 35,16 | 35,65 | 1,36% | - |
| 06.05.2024 | 35,93 | 36,41 | 34,04 | 35,17 | -2,06% | 120,00 |
| 03.05.2024 | 36,35 | 36,75 | 35,49 | 35,91 | -0,77% | - |
| 02.05.2024 | 35,61 | 36,22 | 35,52 | 36,19 | 1,15% | - |
| 30.04.2024 | 35,69 | 36,04 | 35,22 | 35,78 | 0,31% | 200,00 |
| 29.04.2024 | 35,38 | 36,11 | 35,36 | 35,67 | -0,45% | - |
| 26.04.2024 | 36,07 | 36,63 | 35,69 | 35,83 | -0,72% | - |
| 25.04.2024 | 36,14 | 36,18 | 35,61 | 36,09 | 0,11% | - |
| 24.04.2024 | 35,85 | 36,08 | 35,25 | 36,05 | 0,78% | - |
| 23.04.2024 | 35,66 | 35,91 | 35,46 | 35,77 | 0,20% | - |
| 22.04.2024 | 35,43 | 36,02 | 35,26 | 35,70 | 0,73% | - |
| 19.04.2024 | 34,13 | 35,44 | 33,83 | 35,44 | 2,99% | - |
| 18.04.2024 | 33,65 | 34,48 | 33,31 | 34,41 | 2,26% | - |
| 17.04.2024 | 33,47 | 33,91 | 33,40 | 33,65 | 0,54% | - |
| 16.04.2024 | 33,61 | 33,92 | 33,15 | 33,47 | -0,71% | - |
| 15.04.2024 | 34,03 | 34,37 | 33,39 | 33,71 | -0,65% | - |
| 12.04.2024 | 33,70 | 34,12 | 33,66 | 33,93 | 0,68% | 90,00 |
| 11.04.2024 | 33,22 | 33,75 | 33,12 | 33,70 | 1,41% | - |
| 10.04.2024 | 33,82 | 33,96 | 32,99 | 33,23 | -1,74% | - |
| 09.04.2024 | 33,87 | 34,06 | 33,73 | 33,82 | -0,03% | - |
| 08.04.2024 | 33,58 | 34,12 | 33,55 | 33,83 | 0,71% | - |
| 05.04.2024 | 33,98 | 34,81 | 33,41 | 33,59 | -1,06% | - |
| 04.04.2024 | 34,15 | 34,33 | 33,71 | 33,95 | -0,61% | - |
| 03.04.2024 | 34,09 | 34,46 | 33,70 | 34,16 | 0,06% | - |
| 02.04.2024 | 34,57 | 34,97 | 34,09 | 34,14 | -1,10% | - |
| 28.03.2024 | 33,85 | 34,57 | 33,83 | 34,52 | 1,86% | - |
| 27.03.2024 | 32,99 | 33,90 | 32,94 | 33,89 | 2,82% | 100,00 |
| 26.03.2024 | 33,52 | 33,65 | 32,85 | 32,96 | -1,67% | - |
| 25.03.2024 | 33,13 | 33,69 | 33,09 | 33,52 | 0,84% | - |
| 22.03.2024 | 33,65 | 33,96 | 33,19 | 33,24 | -1,04% | 300,00 |
| 21.03.2024 | 33,41 | 33,70 | 33,26 | 33,59 | 0,72% | - |
| 20.03.2024 | 33,19 | 33,62 | 33,15 | 33,35 | 0,27% | 100,00 |
| 19.03.2024 | 33,02 | 33,54 | 32,99 | 33,26 | 0,91% | - |
| 18.03.2024 | 33,39 | 34,22 | 32,89 | 32,96 | -1,14% | - |
| 15.03.2024 | 33,32 | 33,62 | 33,05 | 33,34 | 0,03% | - |
| 14.03.2024 | 33,81 | 33,92 | 32,83 | 33,33 | -1,30% | - |
| 13.03.2024 | 34,52 | 34,87 | 33,65 | 33,77 | -1,83% | - |
| 12.03.2024 | 35,04 | 35,25 | 34,25 | 34,40 | -2,08% | - |
| 11.03.2024 | 34,43 | 35,15 | 34,30 | 35,13 | 1,80% | 100,00 |
| 08.03.2024 | 34,32 | 34,72 | 34,24 | 34,51 | 0,44% | - |
| 07.03.2024 | 34,30 | 34,62 | 34,13 | 34,36 | 0,12% | - |
| 06.03.2024 | 34,32 | 34,45 | 34,04 | 34,32 | 0,23% | - |
| 05.03.2024 | 34,64 | 34,86 | 34,19 | 34,24 | -1,24% | - |
| 04.03.2024 | 34,01 | 34,68 | 33,77 | 34,67 | 1,64% | 65,00 |
| 01.03.2024 | 34,03 | 34,34 | 33,37 | 34,11 | 0,18% | - |
| 29.02.2024 | 34,26 | 34,83 | 33,98 | 34,05 | -0,50% | 150,00 |
| 28.02.2024 | 33,75 | 34,29 | 33,64 | 34,22 | 1,42% | - |
| 27.02.2024 | 33,71 | 33,98 | 33,50 | 33,74 | 0,18% | - |
| 26.02.2024 | 33,08 | 33,77 | 32,64 | 33,68 | 1,57% | - |
| 23.02.2024 | 36,77 | 37,41 | 32,90 | 33,16 | -8,98% | 100,00 |
| 22.02.2024 | 35,95 | 36,70 | 35,32 | 36,43 | 1,25% | - |
| 21.02.2024 | 36,20 | 36,62 | 35,76 | 35,98 | -0,47% | - |
| 20.02.2024 | 33,80 | 36,23 | 33,68 | 36,15 | 6,79% | - |
| 19.02.2024 | 33,87 | 33,92 | 33,78 | 33,85 | 0,09% | - |
| 16.02.2024 | 33,47 | 33,98 | 33,13 | 33,82 | 1,05% | - |
| 15.02.2024 | 33,17 | 33,63 | 33,06 | 33,47 | 0,93% | - |
| 14.02.2024 | 32,78 | 33,23 | 32,65 | 33,16 | 1,01% | - |
| 13.02.2024 | 33,99 | 34,12 | 32,70 | 32,83 | -3,38% | - |
| 12.02.2024 | 32,70 | 34,03 | 32,34 | 33,98 | 4,43% | - |
| 09.02.2024 | 32,81 | 32,95 | 32,41 | 32,54 | -0,88% | - |
| 08.02.2024 | 33,04 | 33,35 | 32,64 | 32,83 | -0,64% | - |
| 07.02.2024 | 33,25 | 33,54 | 33,00 | 33,04 | -0,51% | - |
| 06.02.2024 | 33,32 | 33,60 | 33,17 | 33,21 | -0,45% | - |
| 05.02.2024 | 34,22 | 34,44 | 33,35 | 33,36 | -2,46% | - |
| 02.02.2024 | 34,11 | 34,78 | 33,74 | 34,20 | 0,38% | - |
| 01.02.2024 | 34,15 | 34,44 | 33,96 | 34,07 | -0,09% | - |
| 31.01.2024 | 34,84 | 35,18 | 33,90 | 34,10 | -2,07% | 100,00 |
| 30.01.2024 | 35,54 | 35,54 | 34,80 | 34,82 | -3,09% | - |
| 29.01.2024 | 35,69 | 36,22 | 35,51 | 35,93 | 0,59% | - |
| 26.01.2024 | 35,88 | 36,25 | 35,62 | 35,72 | -0,75% | - |
| 25.01.2024 | 35,41 | 36,05 | 35,29 | 35,99 | 1,75% | - |
| 24.01.2024 | 35,95 | 36,21 | 35,21 | 35,37 | -1,70% | - |
| 23.01.2024 | 35,51 | 36,19 | 35,51 | 35,98 | 0,87% | - |
| 22.01.2024 | 34,88 | 35,81 | 34,86 | 35,67 | 2,26% | - |