36,640€
0,14%
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 | 36,65 | 36,68 | 36,60 | 36,63 | 0,10% | - |
| 16.05.2024 | 36,98 | 37,16 | 36,50 | 36,59 | -0,95% | 1,00 |
| 15.05.2024 | 37,18 | 37,43 | 36,16 | 36,94 | -0,32% | 8,00 |
| 14.05.2024 | 36,74 | 37,14 | 36,35 | 37,06 | 1,02% | 197,00 |
| 13.05.2024 | 36,85 | 37,07 | 36,46 | 36,69 | -0,66% | - |
| 10.05.2024 | 38,00 | 38,08 | 36,84 | 36,93 | -2,33% | - |
| 09.05.2024 | 37,63 | 38,01 | 37,34 | 37,81 | 0,53% | - |
| 08.05.2024 | 37,81 | 38,02 | 37,44 | 37,61 | -0,61% | - |
| 07.05.2024 | 37,72 | 38,36 | 37,48 | 37,84 | 0,37% | 312,00 |
| 06.05.2024 | 37,49 | 38,05 | 37,40 | 37,70 | 0,75% | - |
| 03.05.2024 | 37,28 | 37,42 | 36,20 | 37,42 | 0,43% | 229,00 |
| 02.05.2024 | 37,03 | 37,79 | 36,99 | 37,26 | -2,55% | 1,00 |
| 30.04.2024 | 40,41 | 40,80 | 38,15 | 38,24 | -5,77% | 2,00 |
| 29.04.2024 | 40,24 | 40,68 | 39,84 | 40,58 | 0,53% | 60,00 |
| 26.04.2024 | 40,18 | 40,47 | 39,70 | 40,36 | 0,57% | 8,00 |
| 25.04.2024 | 40,15 | 40,35 | 39,65 | 40,13 | -0,27% | 76,00 |
| 24.04.2024 | 40,32 | 40,40 | 39,88 | 40,24 | 0,10% | - |
| 23.04.2024 | 40,04 | 40,52 | 39,57 | 40,20 | 0,53% | 102,00 |
| 22.04.2024 | 39,68 | 40,40 | 39,49 | 39,99 | 0,43% | - |
| 19.04.2024 | 39,84 | 40,28 | 38,67 | 39,82 | 0,56% | - |
| 18.04.2024 | 39,75 | 40,13 | 39,32 | 39,60 | -0,63% | - |
| 17.04.2024 | 40,21 | 40,57 | 39,60 | 39,85 | -0,85% | - |
| 16.04.2024 | 39,94 | 40,31 | 39,18 | 40,19 | 0,60% | 102,00 |
| 15.04.2024 | 39,98 | 40,48 | 39,34 | 39,95 | -0,42% | 304,00 |
| 12.04.2024 | 39,85 | 40,70 | 39,73 | 40,12 | 1,06% | - |
| 11.04.2024 | 39,57 | 39,83 | 39,18 | 39,70 | 0,21% | - |
| 10.04.2024 | 38,95 | 39,63 | 38,90 | 39,62 | 1,82% | 5,00 |
| 09.04.2024 | 38,13 | 38,92 | 37,92 | 38,91 | 1,94% | - |
| 08.04.2024 | 38,03 | 38,56 | 38,03 | 38,17 | -0,31% | 87,00 |
| 05.04.2024 | 37,69 | 38,47 | 37,30 | 38,29 | 1,71% | 50,00 |
| 04.04.2024 | 37,78 | 38,02 | 37,44 | 37,64 | -0,30% | - |
| 03.04.2024 | 37,14 | 37,76 | 37,08 | 37,76 | 1,67% | - |
| 02.04.2024 | 36,80 | 37,25 | 36,70 | 37,14 | 2,02% | 200,00 |
| 28.03.2024 | 35,70 | 36,88 | 35,70 | 36,40 | 1,22% | 300,00 |
| 27.03.2024 | 35,12 | 36,08 | 35,10 | 35,96 | 1,21% | 378,00 |
| 26.03.2024 | 36,01 | 36,58 | 35,53 | 35,53 | -1,52% | 150,00 |
| 25.03.2024 | 35,75 | 37,02 | 35,56 | 36,08 | 0,89% | 41,00 |
| 22.03.2024 | 36,04 | 36,67 | 35,75 | 35,76 | -1,73% | 60,00 |
| 21.03.2024 | 35,46 | 36,42 | 35,30 | 36,39 | 2,56% | 316,00 |
| 20.03.2024 | 35,61 | 36,00 | 35,36 | 35,48 | -1,28% | 50,00 |
| 19.03.2024 | 34,99 | 36,03 | 34,99 | 35,94 | 2,69% | - |
| 18.03.2024 | 34,50 | 35,43 | 34,50 | 35,00 | 1,54% | 80,00 |
| 15.03.2024 | 34,11 | 34,92 | 33,97 | 34,47 | 0,20% | 5,00 |
| 14.03.2024 | 33,81 | 34,42 | 33,79 | 34,40 | 1,12% | - |
| 13.03.2024 | 33,50 | 34,40 | 33,40 | 34,02 | 1,58% | 29,00 |
| 12.03.2024 | 33,26 | 34,03 | 33,16 | 33,49 | 0,60% | - |
| 11.03.2024 | 33,16 | 33,63 | 32,77 | 33,29 | 0,36% | 12,00 |
| 08.03.2024 | 33,06 | 33,62 | 32,82 | 33,17 | 0,73% | - |
| 07.03.2024 | 32,82 | 33,28 | 32,64 | 32,93 | 0,30% | - |
| 06.03.2024 | 32,78 | 33,14 | 32,47 | 32,83 | 0,18% | - |
| 05.03.2024 | 32,55 | 33,17 | 32,38 | 32,77 | 0,43% | 48,00 |
| 04.03.2024 | 33,63 | 33,97 | 32,58 | 32,63 | -2,86% | 98,00 |
| 01.03.2024 | 33,10 | 33,84 | 33,04 | 33,59 | 1,51% | - |
| 29.02.2024 | 32,36 | 33,13 | 32,25 | 33,09 | 2,22% | - |
| 28.02.2024 | 32,48 | 32,87 | 32,10 | 32,37 | -0,19% | - |
| 27.02.2024 | 31,99 | 32,53 | 31,58 | 32,43 | 1,63% | 16,00 |
| 26.02.2024 | 31,90 | 32,43 | 31,41 | 31,91 | -0,19% | - |
| 23.02.2024 | 31,93 | 32,33 | 31,30 | 31,97 | 0,19% | 41,00 |
| 22.02.2024 | 32,23 | 32,39 | 31,74 | 31,91 | -0,99% | - |
| 21.02.2024 | 31,06 | 32,29 | 30,92 | 32,23 | 3,53% | 323,00 |
| 20.02.2024 | 31,70 | 31,76 | 30,87 | 31,13 | -1,58% | - |
| 19.02.2024 | 31,58 | 31,96 | 31,55 | 31,63 | -0,25% | 95,00 |
| 16.02.2024 | 31,85 | 32,21 | 31,47 | 31,71 | -0,53% | 10,00 |
| 15.02.2024 | 30,58 | 32,18 | 30,33 | 31,88 | 4,11% | 80,00 |
| 14.02.2024 | 30,59 | 31,07 | 30,17 | 30,62 | -0,07% | - |
| 13.02.2024 | 30,92 | 31,19 | 30,34 | 30,64 | -0,87% | - |
| 12.02.2024 | 30,07 | 31,26 | 29,97 | 30,91 | 2,76% | 49,00 |
| 09.02.2024 | 30,10 | 30,26 | 29,80 | 30,08 | 0,00% | 193,00 |
| 08.02.2024 | 29,81 | 30,28 | 29,70 | 30,08 | 0,80% | - |
| 07.02.2024 | 29,67 | 30,04 | 29,40 | 29,84 | 0,54% | - |
| 06.02.2024 | 29,50 | 30,19 | 29,06 | 29,68 | 0,34% | 503,00 |
| 05.02.2024 | 29,86 | 29,99 | 29,00 | 29,58 | -0,87% | 235,00 |
| 02.02.2024 | 30,55 | 30,82 | 29,77 | 29,84 | -2,29% | 320,00 |
| 01.02.2024 | 31,06 | 31,53 | 30,31 | 30,54 | -1,61% | 18,00 |
| 31.01.2024 | 32,42 | 32,42 | 31,04 | 31,04 | -4,35% | 7,00 |
| 30.01.2024 | 31,86 | 32,45 | 31,65 | 32,45 | 1,60% | 511,00 |
| 29.01.2024 | 32,16 | 32,23 | 31,58 | 31,94 | -0,41% | 9,00 |
| 26.01.2024 | 32,02 | 32,21 | 31,42 | 32,07 | 0,00% | - |
| 25.01.2024 | 31,34 | 32,14 | 31,26 | 32,07 | 2,89% | 8,00 |
| 24.01.2024 | 30,88 | 31,26 | 30,65 | 31,17 | 0,74% | 5,00 |
| 23.01.2024 | 31,06 | 31,47 | 30,76 | 30,94 | -0,58% | 75,00 |
| 22.01.2024 | 30,72 | 31,33 | 30,47 | 31,12 | 0,81% | 80,00 |
| 19.01.2024 | 31,38 | 31,44 | 30,70 | 30,87 | -1,63% | 25,00 |
| 18.01.2024 | 31,32 | 31,56 | 30,89 | 31,38 | 0,06% | - |
| 17.01.2024 | 31,95 | 31,95 | 31,19 | 31,36 | -1,85% | 30,00 |
| 16.01.2024 | 32,91 | 33,18 | 31,90 | 31,95 | -2,59% | - |
| 15.01.2024 | 32,78 | 33,08 | 32,54 | 32,80 | -0,18% | 35,00 |
| 12.01.2024 | 32,70 | 33,21 | 32,58 | 32,86 | 1,14% | - |
| 11.01.2024 | 32,66 | 32,73 | 32,25 | 32,49 | 0,62% | 12,00 |
| 10.01.2024 | 32,69 | 32,81 | 31,93 | 32,29 | -1,22% | 5,00 |
| 09.01.2024 | 33,04 | 33,47 | 32,25 | 32,69 | -1,09% | - |
| 08.01.2024 | 33,10 | 33,22 | 32,01 | 33,05 | 0,24% | 25,00 |
| 05.01.2024 | 33,51 | 33,68 | 32,32 | 32,97 | -1,43% | - |
| 04.01.2024 | 34,40 | 34,72 | 33,33 | 33,45 | -2,59% | 50,00 |
| 03.01.2024 | 33,61 | 34,59 | 33,45 | 34,34 | 1,99% | - |
| 02.01.2024 | 33,65 | 34,54 | 33,36 | 33,67 | -1,12% | 4,00 |
| 29.12.2023 | 33,97 | 34,13 | 33,91 | 34,05 | 0,18% | - |
| 28.12.2023 | 34,72 | 34,73 | 33,96 | 33,99 | -1,76% | - |
| 27.12.2023 | 34,80 | 34,95 | 34,42 | 34,60 | 0,58% | 59,00 |
| 22.12.2023 | 34,48 | 34,88 | 33,96 | 34,40 | 0,26% | 70,00 |