39,731$
-0,05%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 40,15 | 40,15 | 39,67 | 39,75 | -1,19% | 658.879,00 |
| 15.05.2024 | 39,98 | 40,25 | 39,22 | 40,23 | 0,22% | 944.864,00 |
| 14.05.2024 | 39,60 | 40,20 | 39,46 | 40,14 | 1,31% | 755.731,00 |
| 13.05.2024 | 39,96 | 40,08 | 39,38 | 39,62 | -0,28% | 1.198.110,00 |
| 10.05.2024 | 40,96 | 40,99 | 39,69 | 39,73 | -2,55% | 1.805.822,00 |
| 09.05.2024 | 40,59 | 40,94 | 40,20 | 40,77 | 0,92% | 978.524,00 |
| 08.05.2024 | 40,33 | 40,87 | 40,24 | 40,40 | -0,79% | 698.951,00 |
| 07.05.2024 | 40,57 | 41,28 | 40,52 | 40,72 | 0,32% | 956.255,00 |
| 06.05.2024 | 40,50 | 41,02 | 40,32 | 40,59 | 0,84% | 1.187.320,00 |
| 03.05.2024 | 39,94 | 40,30 | 39,61 | 40,25 | 0,70% | 1.098.395,00 |
| 02.05.2024 | 40,13 | 40,46 | 39,69 | 39,97 | 0,76% | 1.043.241,00 |
| 01.05.2024 | 40,99 | 41,76 | 39,43 | 39,67 | -2,75% | 2.017.596,00 |
| 30.04.2024 | 43,69 | 43,75 | 40,72 | 40,79 | -6,32% | 2.530.058,00 |
| 29.04.2024 | 43,10 | 43,63 | 43,10 | 43,54 | 0,62% | 1.447.543,00 |
| 26.04.2024 | 43,18 | 43,30 | 42,70 | 43,27 | 0,49% | 1.025.313,00 |
| 25.04.2024 | 42,86 | 43,28 | 42,41 | 43,06 | 0,21% | 1.015.939,00 |
| 24.04.2024 | 43,14 | 43,26 | 42,63 | 42,97 | -0,32% | 1.166.072,00 |
| 23.04.2024 | 42,54 | 43,36 | 42,35 | 43,11 | 1,05% | 1.072.844,00 |
| 22.04.2024 | 42,48 | 43,05 | 41,97 | 42,66 | 0,38% | 1.911.191,00 |
| 19.04.2024 | 41,70 | 42,92 | 41,56 | 42,50 | 1,07% | 1.413.551,00 |
| 18.04.2024 | 42,70 | 42,79 | 41,86 | 42,05 | -0,94% | 1.357.573,00 |
| 17.04.2024 | 42,70 | 43,20 | 42,17 | 42,45 | -0,72% | 1.483.194,00 |
| 16.04.2024 | 42,06 | 42,80 | 41,65 | 42,76 | 0,97% | 1.384.996,00 |
| 15.04.2024 | 42,94 | 43,10 | 42,30 | 42,35 | -0,68% | 1.382.292,00 |
| 12.04.2024 | 42,99 | 43,29 | 42,26 | 42,64 | 0,00% | 1.455.855,00 |
| 11.04.2024 | 42,65 | 42,81 | 41,99 | 42,64 | 0,26% | 1.385.309,00 |
| 10.04.2024 | 42,27 | 42,59 | 41,83 | 42,53 | 0,62% | 1.504.875,00 |
| 09.04.2024 | 41,59 | 42,31 | 41,56 | 42,27 | 2,08% | 1.568.855,00 |
| 08.04.2024 | 41,51 | 41,83 | 41,27 | 41,41 | -0,17% | 1.269.823,00 |
| 05.04.2024 | 40,84 | 41,68 | 40,66 | 41,48 | 1,79% | 1.481.361,00 |
| 04.04.2024 | 40,98 | 41,31 | 40,58 | 40,75 | -0,46% | 1.339.805,00 |
| 03.04.2024 | 40,15 | 40,96 | 40,07 | 40,94 | 2,38% | 1.606.596,00 |
| 02.04.2024 | 39,92 | 40,01 | 39,51 | 39,99 | 0,86% | 1.602.869,00 |
| 01.04.2024 | 39,88 | 39,89 | 39,42 | 39,65 | -0,08% | 830.844,00 |
| 28.03.2024 | 39,34 | 39,82 | 39,22 | 39,68 | 1,69% | 1.293.900,00 |
| 27.03.2024 | 38,43 | 39,06 | 38,22 | 39,02 | 0,41% | 1.537.455,00 |
| 26.03.2024 | 39,50 | 39,67 | 38,85 | 38,86 | -1,65% | 1.494.475,00 |
| 25.03.2024 | 39,37 | 40,13 | 39,26 | 39,51 | 1,23% | 852.670,00 |
| 22.03.2024 | 39,65 | 39,69 | 38,94 | 39,03 | -1,14% | 780.161,00 |
| 21.03.2024 | 39,31 | 39,55 | 39,00 | 39,48 | 0,87% | 901.351,00 |
| 20.03.2024 | 38,84 | 39,22 | 38,38 | 39,14 | 0,10% | 1.182.307,00 |
| 19.03.2024 | 38,24 | 39,14 | 38,18 | 39,10 | 1,77% | 1.476.211,00 |
| 18.03.2024 | 37,90 | 38,50 | 37,65 | 38,42 | 1,35% | 1.015.099,00 |
| 15.03.2024 | 37,37 | 38,04 | 37,37 | 37,91 | 1,17% | 1.930.090,00 |
| 14.03.2024 | 37,51 | 37,56 | 37,00 | 37,47 | 0,43% | 1.007.052,00 |
| 13.03.2024 | 37,32 | 37,56 | 37,15 | 37,31 | 0,95% | 878.988,00 |
| 12.03.2024 | 36,80 | 37,13 | 36,52 | 36,96 | 0,57% | 1.033.781,00 |
| 11.03.2024 | 36,06 | 36,75 | 35,78 | 36,75 | 1,13% | 1.010.382,00 |
| 08.03.2024 | 36,19 | 36,79 | 36,18 | 36,34 | 0,80% | 918.980,00 |
| 07.03.2024 | 35,85 | 36,33 | 35,76 | 36,05 | 0,84% | 1.098.840,00 |
| 06.03.2024 | 35,93 | 36,13 | 35,36 | 35,75 | 0,53% | 1.068.003,00 |
| 05.03.2024 | 35,24 | 36,02 | 35,11 | 35,56 | 0,42% | 1.983.186,00 |
| 04.03.2024 | 36,63 | 36,73 | 35,38 | 35,41 | -2,85% | 1.283.419,00 |
| 01.03.2024 | 36,12 | 36,65 | 35,95 | 36,45 | 2,02% | 1.786.973,00 |
| 29.02.2024 | 35,58 | 35,81 | 35,34 | 35,73 | 1,91% | 1.685.779,00 |
| 28.02.2024 | 35,18 | 35,58 | 34,77 | 35,06 | -0,43% | 1.190.247,00 |
| 27.02.2024 | 34,99 | 35,29 | 34,81 | 35,21 | 1,53% | 1.034.282,00 |
| 26.02.2024 | 34,33 | 35,16 | 34,08 | 34,68 | 0,26% | 1.210.158,00 |
| 23.02.2024 | 34,69 | 35,19 | 33,86 | 34,59 | -0,06% | 1.921.443,00 |
| 22.02.2024 | 34,51 | 35,01 | 34,29 | 34,61 | -0,80% | 1.688.534,00 |
| 21.02.2024 | 33,83 | 34,91 | 33,83 | 34,89 | 3,93% | 1.329.339,00 |
| 20.02.2024 | 33,90 | 34,16 | 33,37 | 33,57 | -1,61% | 910.253,00 |
| 16.02.2024 | 34,27 | 34,45 | 33,87 | 34,12 | -0,52% | 1.184.119,00 |
| 15.02.2024 | 33,05 | 34,66 | 33,05 | 34,30 | 4,41% | 1.346.324,00 |
| 14.02.2024 | 33,08 | 33,20 | 32,35 | 32,85 | 0,15% | 924.467,00 |
| 13.02.2024 | 32,90 | 33,17 | 32,50 | 32,80 | -1,38% | 1.350.438,00 |
| 12.02.2024 | 32,57 | 33,69 | 32,57 | 33,26 | 2,53% | 1.187.219,00 |
| 09.02.2024 | 32,43 | 32,64 | 32,14 | 32,44 | -0,09% | 831.932,00 |
| 08.02.2024 | 32,13 | 32,59 | 31,94 | 32,47 | 1,06% | 840.266,00 |
| 07.02.2024 | 32,06 | 32,35 | 31,65 | 32,13 | 0,63% | 822.176,00 |
| 06.02.2024 | 31,86 | 32,46 | 31,85 | 31,93 | 0,63% | 1.251.775,00 |
| 05.02.2024 | 31,85 | 31,98 | 31,13 | 31,73 | -1,31% | 1.906.644,00 |
| 02.02.2024 | 33,05 | 33,05 | 32,11 | 32,15 | -3,08% | 1.837.580,00 |
| 01.02.2024 | 33,80 | 34,10 | 32,95 | 33,17 | -0,99% | 1.236.308,00 |
| 31.01.2024 | 35,06 | 35,10 | 33,46 | 33,50 | -4,56% | 1.585.512,00 |
| 30.01.2024 | 34,47 | 35,19 | 34,34 | 35,10 | 1,27% | 1.136.163,00 |
| 29.01.2024 | 34,69 | 34,84 | 34,15 | 34,66 | -0,57% | 789.604,00 |
| 26.01.2024 | 34,82 | 35,00 | 34,13 | 34,86 | 0,32% | 746.295,00 |
| 25.01.2024 | 34,32 | 34,82 | 33,94 | 34,75 | 2,54% | 1.181.503,00 |
| 24.01.2024 | 33,82 | 34,03 | 33,41 | 33,89 | 1,07% | 1.334.012,00 |
| 23.01.2024 | 33,85 | 34,14 | 33,41 | 33,53 | -0,95% | 1.267.772,00 |
| 22.01.2024 | 33,45 | 34,12 | 33,21 | 33,85 | 0,56% | 1.353.793,00 |
| 19.01.2024 | 34,16 | 34,16 | 33,45 | 33,66 | -1,23% | 2.015.173,00 |
| 18.01.2024 | 34,30 | 34,30 | 33,55 | 34,08 | 0,03% | 1.271.806,00 |
| 17.01.2024 | 34,15 | 34,55 | 33,87 | 34,07 | -1,84% | 1.169.061,00 |
| 16.01.2024 | 35,71 | 35,71 | 34,68 | 34,71 | -3,48% | 1.383.939,00 |
| 12.01.2024 | 36,49 | 36,49 | 35,69 | 35,96 | 0,93% | 861.229,00 |
| 11.01.2024 | 35,70 | 35,83 | 35,34 | 35,63 | 0,62% | 1.047.343,00 |
| 10.01.2024 | 35,82 | 35,82 | 35,01 | 35,41 | -0,65% | 1.001.917,00 |
| 09.01.2024 | 36,33 | 36,33 | 35,23 | 35,64 | -1,76% | 1.008.058,00 |
| 08.01.2024 | 35,47 | 36,28 | 35,09 | 36,28 | 0,69% | 1.452.050,00 |
| 05.01.2024 | 36,45 | 36,69 | 35,39 | 36,03 | -1,40% | 1.580.207,00 |
| 04.01.2024 | 37,74 | 37,99 | 36,48 | 36,54 | -2,64% | 1.195.040,00 |
| 03.01.2024 | 36,92 | 37,77 | 36,65 | 37,53 | 1,87% | 1.031.119,00 |
| 02.01.2024 | 37,44 | 37,81 | 36,67 | 36,84 | -0,62% | 903.526,00 |
| 29.12.2023 | 37,68 | 37,72 | 36,98 | 37,07 | -1,44% | 1.295.567,00 |
| 28.12.2023 | 38,22 | 38,48 | 37,58 | 37,61 | -2,29% | 918.027,00 |
| 27.12.2023 | 38,55 | 38,74 | 38,22 | 38,49 | -0,80% | 943.121,00 |
| 26.12.2023 | 38,25 | 38,94 | 38,10 | 38,80 | 2,56% | 1.018.239,00 |
| 22.12.2023 | 38,01 | 38,39 | 37,79 | 37,83 | 0,11% | 967.187,00 |