36,640€
0,16%
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 | 36,64 | 36,94 | 36,38 | 36,65 | 0,07% | - |
| 16.05.2024 | 36,98 | 37,16 | 36,58 | 36,63 | -0,19% | - |
| 15.05.2024 | 37,18 | 37,19 | 36,16 | 36,70 | -0,53% | - |
| 14.05.2024 | 36,74 | 36,99 | 36,35 | 36,89 | 0,57% | - |
| 13.05.2024 | 36,84 | 37,04 | 36,46 | 36,68 | -1,07% | - |
| 10.05.2024 | 38,00 | 38,08 | 36,84 | 37,08 | -0,79% | - |
| 09.05.2024 | 37,63 | 38,01 | 37,34 | 37,37 | -1,03% | - |
| 08.05.2024 | 37,81 | 38,03 | 37,44 | 37,76 | -1,04% | - |
| 07.05.2024 | 37,72 | 38,37 | 37,46 | 38,16 | 1,11% | - |
| 06.05.2024 | 37,49 | 38,06 | 37,20 | 37,74 | 1,41% | - |
| 03.05.2024 | 37,28 | 37,40 | 36,50 | 37,21 | -0,35% | - |
| 02.05.2024 | 37,03 | 37,79 | 36,76 | 37,34 | -3,82% | - |
| 30.04.2024 | 40,41 | 40,49 | 38,65 | 38,83 | -4,27% | - |
| 29.04.2024 | 40,24 | 40,61 | 39,84 | 40,56 | 0,58% | 124,00 |
| 26.04.2024 | 40,20 | 40,46 | 39,80 | 40,32 | 0,07% | - |
| 25.04.2024 | 40,14 | 40,35 | 39,65 | 40,29 | 0,66% | - |
| 24.04.2024 | 40,32 | 40,40 | 39,88 | 40,03 | -1,12% | - |
| 23.04.2024 | 40,00 | 40,49 | 39,68 | 40,48 | 0,63% | 50,00 |
| 22.04.2024 | 39,68 | 40,27 | 39,29 | 40,23 | 0,29% | - |
| 19.04.2024 | 39,83 | 40,27 | 39,01 | 40,11 | 1,28% | - |
| 18.04.2024 | 39,74 | 40,12 | 39,35 | 39,61 | -1,17% | - |
| 17.04.2024 | 40,21 | 40,57 | 39,60 | 40,08 | 0,45% | - |
| 16.04.2024 | 39,94 | 40,08 | 39,18 | 39,90 | -0,46% | - |
| 15.04.2024 | 39,99 | 40,49 | 39,57 | 40,08 | -0,09% | - |
| 12.04.2024 | 39,82 | 40,70 | 39,46 | 40,12 | 1,52% | - |
| 11.04.2024 | 39,57 | 39,83 | 39,17 | 39,52 | 0,23% | - |
| 10.04.2024 | 38,95 | 39,47 | 38,56 | 39,43 | 1,93% | - |
| 09.04.2024 | 38,13 | 38,77 | 37,75 | 38,68 | 0,97% | - |
| 08.04.2024 | 38,03 | 38,57 | 37,66 | 38,31 | 0,21% | - |
| 05.04.2024 | 37,70 | 38,44 | 37,33 | 38,23 | 1,50% | - |
| 04.04.2024 | 37,78 | 38,02 | 37,40 | 37,67 | 0,53% | - |
| 03.04.2024 | 37,14 | 37,61 | 36,76 | 37,47 | 1,79% | - |
| 02.04.2024 | 36,79 | 37,25 | 36,60 | 36,81 | 0,18% | - |
| 28.03.2024 | 35,72 | 36,90 | 35,54 | 36,74 | 2,20% | - |
| 27.03.2024 | 35,12 | 36,02 | 34,94 | 35,95 | -0,22% | 40,00 |
| 26.03.2024 | 36,01 | 36,56 | 35,84 | 36,03 | -1,48% | 150,00 |
| 25.03.2024 | 35,75 | 37,02 | 35,58 | 36,57 | 1,27% | - |
| 22.03.2024 | 36,04 | 36,65 | 35,88 | 36,11 | -0,22% | - |
| 21.03.2024 | 35,46 | 36,25 | 35,30 | 36,19 | 0,84% | - |
| 20.03.2024 | 35,61 | 36,00 | 35,37 | 35,89 | 0,11% | - |
| 19.03.2024 | 34,99 | 35,96 | 34,82 | 35,85 | 1,39% | - |
| 18.03.2024 | 34,50 | 35,41 | 34,42 | 35,36 | 1,87% | 80,00 |
| 15.03.2024 | 34,11 | 34,84 | 33,96 | 34,71 | 1,52% | - |
| 14.03.2024 | 33,79 | 34,40 | 33,66 | 34,19 | 0,06% | - |
| 13.03.2024 | 33,50 | 34,35 | 33,32 | 34,17 | 1,33% | - |
| 12.03.2024 | 33,26 | 34,02 | 33,10 | 33,72 | 0,54% | - |
| 11.03.2024 | 33,16 | 33,54 | 32,77 | 33,54 | 0,63% | - |
| 08.03.2024 | 33,06 | 33,63 | 32,72 | 33,33 | 0,73% | - |
| 07.03.2024 | 32,82 | 33,27 | 32,48 | 33,09 | 0,88% | - |
| 06.03.2024 | 32,78 | 33,14 | 32,46 | 32,80 | -0,58% | - |
| 05.03.2024 | 32,55 | 33,12 | 32,22 | 32,99 | 0,24% | - |
| 04.03.2024 | 33,63 | 33,97 | 32,72 | 32,91 | -2,14% | - |
| 01.03.2024 | 33,10 | 33,83 | 32,78 | 33,63 | 1,91% | - |
| 29.02.2024 | 32,36 | 33,06 | 32,04 | 33,00 | 2,17% | - |
| 28.02.2024 | 32,48 | 32,87 | 32,10 | 32,30 | -0,52% | - |
| 27.02.2024 | 31,99 | 32,50 | 31,68 | 32,47 | 1,98% | - |
| 26.02.2024 | 31,90 | 32,43 | 31,41 | 31,84 | -0,25% | - |
| 23.02.2024 | 31,93 | 32,33 | 31,30 | 31,92 | -0,41% | - |
| 22.02.2024 | 32,23 | 32,40 | 31,74 | 32,05 | -0,59% | - |
| 21.02.2024 | 31,06 | 32,29 | 30,76 | 32,24 | 4,10% | - |
| 20.02.2024 | 31,70 | 31,76 | 30,88 | 30,97 | -2,15% | - |
| 19.02.2024 | 31,57 | 31,74 | 31,08 | 31,65 | -0,25% | - |
| 16.02.2024 | 31,85 | 32,04 | 31,47 | 31,73 | -0,09% | - |
| 15.02.2024 | 30,58 | 31,82 | 30,28 | 31,76 | 4,23% | - |
| 14.02.2024 | 30,59 | 31,07 | 30,17 | 30,47 | -0,26% | - |
| 13.02.2024 | 30,92 | 31,19 | 30,34 | 30,55 | -1,99% | - |
| 12.02.2024 | 30,07 | 31,20 | 29,78 | 31,17 | 3,18% | - |
| 09.02.2024 | 30,09 | 30,26 | 29,80 | 30,21 | 0,73% | - |
| 08.02.2024 | 29,81 | 30,29 | 29,52 | 29,99 | 0,13% | - |
| 07.02.2024 | 29,67 | 29,97 | 29,34 | 29,95 | -0,33% | - |
| 06.02.2024 | 29,50 | 30,19 | 29,22 | 30,05 | 1,35% | - |
| 05.02.2024 | 29,86 | 29,99 | 28,99 | 29,65 | -0,54% | - |
| 02.02.2024 | 30,55 | 30,82 | 29,72 | 29,81 | -2,84% | - |
| 01.02.2024 | 31,06 | 31,52 | 30,36 | 30,68 | -2,88% | - |
| 31.01.2024 | 32,42 | 32,42 | 31,46 | 31,59 | -2,05% | - |
| 30.01.2024 | 31,87 | 32,43 | 31,65 | 32,25 | 1,19% | - |
| 29.01.2024 | 32,16 | 32,23 | 31,58 | 31,87 | 0,19% | - |
| 26.01.2024 | 32,03 | 32,20 | 31,42 | 31,81 | -0,22% | - |
| 25.01.2024 | 31,34 | 31,91 | 31,04 | 31,88 | 3,20% | - |
| 24.01.2024 | 30,88 | 31,22 | 30,58 | 30,89 | 0,13% | - |
| 23.01.2024 | 31,06 | 31,47 | 30,74 | 30,85 | -0,93% | - |
| 22.01.2024 | 30,72 | 31,33 | 30,40 | 31,14 | 0,68% | - |
| 19.01.2024 | 31,38 | 31,44 | 30,74 | 30,93 | -0,35% | - |
| 18.01.2024 | 31,32 | 31,56 | 30,82 | 31,04 | -0,74% | - |
| 17.01.2024 | 31,95 | 31,95 | 31,12 | 31,27 | -2,43% | - |
| 16.01.2024 | 32,91 | 33,18 | 31,94 | 32,05 | -2,26% | - |
| 15.01.2024 | 32,78 | 32,85 | 32,26 | 32,79 | -0,36% | - |
| 12.01.2024 | 32,70 | 33,19 | 32,38 | 32,91 | 1,45% | - |
| 11.01.2024 | 32,35 | 32,73 | 32,04 | 32,44 | 0,96% | - |
| 10.01.2024 | 32,70 | 32,81 | 31,93 | 32,13 | -1,89% | - |
| 09.01.2024 | 33,04 | 33,47 | 32,25 | 32,75 | -0,30% | - |
| 08.01.2024 | 33,10 | 33,22 | 32,01 | 32,85 | 0,18% | - |
| 05.01.2024 | 33,50 | 33,68 | 32,32 | 32,79 | -2,56% | - |
| 04.01.2024 | 34,40 | 34,72 | 33,47 | 33,65 | -2,32% | - |
| 03.01.2024 | 33,61 | 34,59 | 33,30 | 34,45 | 1,17% | - |
| 02.01.2024 | 33,65 | 34,54 | 33,32 | 34,05 | 0,00% | - |
| 29.12.2023 | 33,97 | 34,13 | 33,64 | 34,05 | -0,26% | - |
| 28.12.2023 | 34,72 | 34,73 | 34,11 | 34,14 | -1,36% | - |
| 27.12.2023 | 34,80 | 34,95 | 34,42 | 34,61 | -0,60% | - |
| 22.12.2023 | 34,47 | 34,85 | 34,14 | 34,82 | 2,14% | - |