36,655€
0,81%
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 | 36,61 | 36,69 | 36,61 | 36,63 | 0,21% | - |
| 16.05.2024 | 37,01 | 37,15 | 36,50 | 36,56 | -1,14% | - |
| 15.05.2024 | 37,24 | 37,26 | 36,18 | 36,98 | -0,32% | - |
| 14.05.2024 | 36,73 | 37,14 | 36,48 | 37,10 | 0,93% | - |
| 13.05.2024 | 36,88 | 37,15 | 36,46 | 36,76 | -0,45% | - |
| 10.05.2024 | 37,92 | 38,08 | 36,86 | 36,92 | -2,34% | - |
| 09.05.2024 | 37,60 | 38,01 | 37,34 | 37,81 | 0,55% | - |
| 08.05.2024 | 37,74 | 38,02 | 37,41 | 37,60 | -0,78% | - |
| 07.05.2024 | 37,77 | 38,36 | 37,50 | 37,90 | 0,52% | - |
| 06.05.2024 | 37,59 | 38,05 | 37,34 | 37,70 | 2,36% | - |
| 03.05.2024 | 37,25 | 37,43 | 36,79 | 36,83 | -1,09% | - |
| 02.05.2024 | 37,34 | 37,77 | 37,08 | 37,24 | -2,64% | - |
| 30.04.2024 | 40,54 | 40,75 | 38,18 | 38,25 | -5,73% | - |
| 29.04.2024 | 40,32 | 40,69 | 40,24 | 40,57 | 0,40% | - |
| 26.04.2024 | 40,18 | 40,67 | 39,98 | 40,41 | 0,57% | - |
| 25.04.2024 | 40,14 | 40,36 | 39,67 | 40,18 | 0,04% | - |
| 24.04.2024 | 40,36 | 40,39 | 39,89 | 40,17 | -0,20% | - |
| 23.04.2024 | 40,07 | 40,51 | 39,63 | 40,25 | 0,50% | - |
| 22.04.2024 | 39,62 | 40,39 | 39,51 | 40,05 | 0,53% | - |
| 19.04.2024 | 39,64 | 40,27 | 38,65 | 39,84 | 0,85% | - |
| 18.04.2024 | 39,85 | 40,12 | 39,34 | 39,50 | -0,83% | - |
| 17.04.2024 | 40,22 | 40,55 | 39,60 | 39,83 | -1,02% | - |
| 16.04.2024 | 39,92 | 40,27 | 39,16 | 40,24 | 0,93% | - |
| 15.04.2024 | 40,10 | 40,48 | 39,81 | 39,87 | -0,59% | - |
| 12.04.2024 | 39,83 | 40,69 | 39,76 | 40,11 | 0,97% | - |
| 11.04.2024 | 39,59 | 39,82 | 39,19 | 39,72 | 0,28% | - |
| 10.04.2024 | 38,96 | 39,62 | 38,62 | 39,61 | 1,81% | - |
| 09.04.2024 | 38,11 | 38,91 | 37,92 | 38,91 | 1,99% | - |
| 08.04.2024 | 38,06 | 38,56 | 38,02 | 38,15 | -0,42% | - |
| 05.04.2024 | 37,73 | 38,47 | 37,60 | 38,31 | 1,79% | - |
| 04.04.2024 | 37,81 | 38,19 | 37,45 | 37,63 | -0,45% | - |
| 03.04.2024 | 37,10 | 37,80 | 37,01 | 37,80 | 1,76% | - |
| 02.04.2024 | 37,01 | 37,25 | 36,72 | 37,15 | 0,91% | - |
| 28.03.2024 | 36,06 | 36,90 | 35,17 | 36,81 | 4,48% | - |
| 27.03.2024 | 35,86 | 36,09 | 34,54 | 35,23 | 2,23% | - |
| 26.03.2024 | 36,48 | 36,65 | 34,45 | 34,46 | -5,77% | - |
| 25.03.2024 | 36,08 | 37,00 | 35,48 | 36,57 | 1,84% | - |
| 22.03.2024 | 36,37 | 36,67 | 34,65 | 35,91 | 0,50% | - |
| 21.03.2024 | 35,95 | 36,42 | 35,72 | 35,73 | 0,85% | - |
| 20.03.2024 | 35,74 | 36,17 | 34,34 | 35,43 | 2,99% | - |
| 19.03.2024 | 35,29 | 36,02 | 34,39 | 34,40 | -2,08% | - |
| 18.03.2024 | 34,95 | 35,61 | 34,58 | 35,13 | -0,06% | - |
| 15.03.2024 | 34,44 | 35,23 | 34,31 | 35,15 | 2,69% | - |
| 14.03.2024 | 34,15 | 34,42 | 33,14 | 34,23 | 1,48% | - |
| 13.03.2024 | 33,89 | 34,33 | 33,63 | 33,73 | 1,35% | - |
| 12.03.2024 | 33,70 | 34,02 | 33,27 | 33,28 | -0,83% | - |
| 11.03.2024 | 33,13 | 34,38 | 32,78 | 33,56 | 1,02% | - |
| 08.03.2024 | 33,07 | 33,63 | 32,70 | 33,22 | 0,85% | - |
| 07.03.2024 | 32,71 | 33,27 | 32,63 | 32,94 | 0,37% | - |
| 06.03.2024 | 32,80 | 33,18 | 32,48 | 32,82 | 0,24% | - |
| 05.03.2024 | 32,47 | 33,17 | 32,30 | 32,74 | 0,31% | - |
| 04.03.2024 | 33,56 | 34,13 | 32,59 | 32,64 | -2,89% | - |
| 01.03.2024 | 33,17 | 33,82 | 33,03 | 33,61 | 1,60% | - |
| 29.02.2024 | 32,44 | 33,12 | 32,18 | 33,08 | 2,22% | - |
| 28.02.2024 | 32,45 | 32,85 | 32,10 | 32,36 | -0,31% | - |
| 27.02.2024 | 31,94 | 32,53 | 31,88 | 32,46 | 1,60% | - |
| 26.02.2024 | 31,84 | 32,40 | 31,45 | 31,95 | -0,06% | - |
| 23.02.2024 | 31,93 | 32,35 | 31,22 | 31,97 | 0,06% | - |
| 22.02.2024 | 32,35 | 32,39 | 31,75 | 31,95 | -0,96% | - |
| 21.02.2024 | 31,06 | 32,28 | 30,86 | 32,26 | 3,86% | - |
| 20.02.2024 | 31,36 | 31,94 | 30,88 | 31,06 | -0,99% | - |
| 19.02.2024 | 31,37 | 31,47 | 31,33 | 31,37 | -1,01% | - |
| 16.02.2024 | 31,83 | 32,03 | 31,47 | 31,69 | -0,50% | - |
| 15.02.2024 | 30,67 | 32,17 | 30,33 | 31,85 | 4,02% | - |
| 14.02.2024 | 30,65 | 31,05 | 30,18 | 30,62 | -0,13% | - |
| 13.02.2024 | 30,93 | 31,14 | 30,31 | 30,66 | -0,68% | - |
| 12.02.2024 | 30,03 | 31,26 | 29,91 | 30,87 | 2,66% | 120,00 |
| 09.02.2024 | 30,06 | 30,30 | 29,80 | 30,07 | -0,17% | - |
| 08.02.2024 | 29,77 | 30,28 | 29,62 | 30,12 | 1,76% | - |
| 07.02.2024 | 29,65 | 30,03 | 29,41 | 29,60 | -0,34% | - |
| 06.02.2024 | 29,54 | 30,19 | 29,45 | 29,70 | 0,54% | - |
| 05.02.2024 | 29,77 | 29,95 | 29,00 | 29,54 | -0,81% | - |
| 02.02.2024 | 30,54 | 30,82 | 29,77 | 29,78 | -2,55% | - |
| 01.02.2024 | 31,17 | 31,49 | 30,32 | 30,56 | -1,48% | - |
| 31.01.2024 | 32,45 | 32,59 | 31,02 | 31,02 | -4,17% | 100,00 |
| 30.01.2024 | 32,04 | 32,45 | 31,65 | 32,37 | 1,19% | - |
| 29.01.2024 | 32,17 | 32,24 | 31,58 | 31,99 | -0,31% | - |
| 26.01.2024 | 32,02 | 32,16 | 31,42 | 32,09 | 0,12% | - |
| 25.01.2024 | 31,21 | 32,14 | 31,16 | 32,05 | 2,86% | - |
| 24.01.2024 | 30,96 | 31,25 | 30,65 | 31,16 | 0,78% | - |
| 23.01.2024 | 31,09 | 31,46 | 30,82 | 30,92 | -0,51% | - |
| 22.01.2024 | 30,85 | 31,33 | 30,50 | 31,08 | 0,71% | - |
| 19.01.2024 | 31,35 | 31,49 | 30,75 | 30,86 | -1,66% | - |
| 18.01.2024 | 31,33 | 31,77 | 30,90 | 31,38 | 0,19% | - |
| 17.01.2024 | 31,75 | 31,82 | 31,19 | 31,32 | -1,88% | - |
| 16.01.2024 | 32,77 | 32,97 | 31,90 | 31,92 | -2,65% | - |
| 15.01.2024 | 32,85 | 32,89 | 32,48 | 32,79 | -0,18% | - |
| 12.01.2024 | 32,65 | 33,19 | 32,59 | 32,85 | 1,11% | - |
| 11.01.2024 | 32,46 | 32,93 | 32,25 | 32,49 | 0,62% | - |
| 10.01.2024 | 32,61 | 32,81 | 31,94 | 32,29 | -0,95% | - |
| 09.01.2024 | 32,94 | 33,48 | 32,25 | 32,60 | -1,39% | - |
| 08.01.2024 | 32,71 | 33,06 | 32,02 | 33,06 | 0,30% | - |
| 05.01.2024 | 33,49 | 33,64 | 32,36 | 32,96 | -1,35% | - |
| 04.01.2024 | 34,49 | 34,92 | 33,35 | 33,41 | -2,76% | - |
| 03.01.2024 | 33,56 | 34,59 | 33,33 | 34,36 | 2,11% | - |
| 02.01.2024 | 33,88 | 34,74 | 33,51 | 33,65 | -2,38% | - |
| 29.12.2023 | 34,00 | 34,47 | 33,94 | 34,47 | 1,53% | - |
| 28.12.2023 | 34,78 | 34,78 | 33,95 | 33,95 | -2,05% | - |
| 27.12.2023 | 35,21 | 35,24 | 34,44 | 34,66 | 0,81% | - |
| 22.12.2023 | 34,37 | 34,86 | 34,28 | 34,38 | 0,17% | - |