Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,37 | 13,38 | 13,27 | 13,27 | -1,01% | - |
| 25.02.2021 | 13,85 | 13,91 | 13,08 | 13,40 | -7,87% | - |
| 24.02.2021 | 13,49 | 14,62 | 13,43 | 14,55 | 16,41% | - |
| 23.02.2021 | 12,76 | 12,79 | 0,00 | 12,50 | 1,92% | - |
| 22.02.2021 | 12,21 | 12,80 | 12,16 | 12,26 | 8,40% | - |
| 19.02.2021 | 11,28 | 11,33 | 0,00 | 11,31 | 2,63% | - |
| 18.02.2021 | 11,04 | 11,35 | 10,95 | 11,02 | -7,55% | - |
| 17.02.2021 | 12,00 | 12,05 | 11,68 | 11,92 | -0,87% | - |
| 16.02.2021 | 12,16 | 12,17 | 11,72 | 12,03 | 2,43% | - |
| 12.02.2021 | 11,88 | 12,11 | 11,61 | 11,74 | -0,13% | - |
| 11.02.2021 | 12,38 | 12,38 | 11,43 | 11,76 | -9,19% | - |
| 10.02.2021 | 12,86 | 13,56 | 12,77 | 12,95 | 7,92% | - |
| 09.02.2021 | 11,62 | 12,33 | 11,53 | 12,00 | 3,45% | - |
| 08.02.2021 | 11,37 | 11,69 | 11,08 | 11,60 | 5,27% | - |
| 05.02.2021 | 11,18 | 11,79 | 10,95 | 11,02 | 5,36% | - |
| 04.02.2021 | 10,57 | 11,04 | 10,37 | 10,46 | -6,98% | - |
| 03.02.2021 | 11,49 | 11,51 | 11,15 | 11,24 | 2,74% | - |
| 02.02.2021 | 10,58 | 10,99 | 10,56 | 10,94 | 6,16% | - |
| 01.02.2021 | 10,27 | 10,32 | 10,27 | 10,31 | 0,63% | - |
| 29.01.2021 | 10,24 | 10,25 | 10,24 | 10,24 | -2,20% | - |
| 28.01.2021 | 10,37 | 10,50 | 10,01 | 10,47 | 2,90% | - |
| 27.01.2021 | 10,11 | 10,64 | 10,01 | 10,18 | 1,60% | - |
| 26.01.2021 | 10,03 | 10,03 | 10,01 | 10,02 | -3,79% | - |
| 25.01.2021 | 10,42 | 10,43 | 10,41 | 10,41 | -0,05% | - |
| 22.01.2021 | 10,42 | 10,71 | 10,26 | 10,42 | -4,05% | - |
| 21.01.2021 | 10,91 | 10,91 | 10,86 | 10,86 | -6,62% | - |
| 20.01.2021 | 11,57 | 11,69 | 11,21 | 11,63 | 1,13% | - |
| 19.01.2021 | 11,20 | 11,72 | 11,11 | 11,50 | 2,41% | - |
| 15.01.2021 | 11,36 | 11,67 | 11,14 | 11,23 | -3,98% | - |
| 14.01.2021 | 11,66 | 11,69 | 11,64 | 11,69 | 5,22% | - |
| 13.01.2021 | 10,92 | 11,37 | 10,70 | 11,11 | 0,23% | - |
| 12.01.2021 | 11,09 | 11,09 | 11,08 | 11,09 | 4,58% | - |
| 11.01.2021 | 10,44 | 10,99 | 10,40 | 10,60 | 2,02% | - |
| 08.01.2021 | 10,34 | 10,67 | 10,26 | 10,39 | 1,76% | - |
| 07.01.2021 | 10,24 | 10,40 | 10,03 | 10,21 | 6,02% | - |
| 06.01.2021 | 9,81 | 10,03 | 9,31 | 9,63 | 2,12% | - |
| 05.01.2021 | 9,27 | 9,87 | 9,26 | 9,43 | 6,43% | - |
| 04.01.2021 | 8,89 | 9,05 | 8,57 | 8,86 | 1,14% | - |
| 31.12.2020 | 8,96 | 9,05 | 8,57 | 8,76 | -1,46% | - |
| 30.12.2020 | 8,90 | 8,98 | 8,64 | 8,89 | 2,89% | - |
| 29.12.2020 | 8,74 | 8,80 | 8,47 | 8,64 | -3,84% | - |
| 28.12.2020 | 8,83 | 9,00 | 8,66 | 8,99 | -1,37% | - |
| 24.12.2020 | 8,92 | 9,14 | 8,84 | 9,11 | -1,83% | - |
| 23.12.2020 | 9,11 | 9,53 | 8,96 | 9,28 | 9,63% | - |
| 22.12.2020 | 8,96 | 8,97 | 8,41 | 8,47 | -7,74% | - |
| 21.12.2020 | 9,14 | 9,44 | 8,86 | 9,18 | 7,37% | - |
| 18.12.2020 | 9,63 | 9,73 | 8,55 | 8,55 | -1,44% | - |
| 17.12.2020 | 9,51 | 9,60 | 8,66 | 8,67 | -4,78% | - |
| 16.12.2020 | 8,63 | 9,13 | 8,51 | 9,11 | -9,36% | - |
| 15.12.2020 | 8,24 | 10,05 | 7,86 | 10,05 | 16,87% | - |
| 14.12.2020 | 8,68 | 8,74 | 8,22 | 8,60 | -5,55% | - |
| 11.12.2020 | 9,18 | 9,36 | 8,94 | 9,10 | -4,56% | - |
| 10.12.2020 | 9,34 | 9,54 | 9,13 | 9,54 | 4,55% | - |
| 09.12.2020 | 9,26 | 9,26 | 8,83 | 9,12 | 6,54% | - |
| 08.12.2020 | 8,76 | 8,85 | 8,37 | 8,56 | 5,42% | - |
| 07.12.2020 | 7,71 | 8,29 | 7,71 | 8,12 | 4,84% | - |
| 04.12.2020 | 7,33 | 7,80 | 7,23 | 7,75 | 12,98% | - |
| 03.12.2020 | 6,81 | 7,08 | 6,78 | 6,86 | 2,77% | - |
| 02.12.2020 | 6,24 | 6,95 | 6,23 | 6,67 | 9,52% | - |
| 01.12.2020 | 6,54 | 6,54 | 6,09 | 6,09 | -3,33% | - |
| 30.11.2020 | 6,80 | 6,83 | 6,22 | 6,30 | -8,30% | - |
| 27.11.2020 | 6,87 | 6,93 | 6,78 | 6,87 | -1,22% | - |
| 25.11.2020 | 6,77 | 6,97 | 6,74 | 6,96 | 2,58% | - |
| 24.11.2020 | 6,74 | 6,97 | 6,58 | 6,78 | 12,81% | - |
| 23.11.2020 | 5,90 | 6,07 | 5,87 | 6,01 | 6,65% | - |
| 20.11.2020 | 5,82 | 5,88 | 5,53 | 5,64 | 1,44% | - |
| 19.11.2020 | 5,43 | 5,65 | 5,41 | 5,56 | 4,42% | - |
| 18.11.2020 | 5,52 | 5,59 | 5,30 | 5,32 | 0,28% | - |
| 17.11.2020 | 5,35 | 5,42 | 5,30 | 5,31 | 3,21% | - |
| 16.11.2020 | 5,10 | 5,20 | 4,93 | 5,14 | 9,25% | - |
| 13.11.2020 | 4,36 | 4,71 | 4,25 | 4,71 | 10,32% | - |
| 12.11.2020 | 4,31 | 4,42 | 4,21 | 4,27 | -3,51% | - |
| 11.11.2020 | 4,58 | 4,61 | 4,35 | 4,42 | 0,80% | - |
| 10.11.2020 | 4,24 | 4,41 | 4,17 | 4,39 | 6,17% | - |
| 09.11.2020 | 3,71 | 4,30 | 3,70 | 4,13 | 21,47% | - |
| 06.11.2020 | 3,64 | 3,71 | 3,39 | 3,40 | -2,02% | - |
| 05.11.2020 | 3,57 | 3,67 | 3,47 | 3,47 | 1,31% | - |
| 04.11.2020 | 3,45 | 3,55 | 0,00 | 3,43 | -3,25% | - |
| 03.11.2020 | 3,96 | 3,99 | 3,51 | 3,54 | -6,96% | - |
| 02.11.2020 | 3,68 | 3,84 | 3,66 | 3,81 | 3,40% | - |
| 30.10.2020 | 3,77 | 3,77 | 3,56 | 3,68 | -2,13% | - |
| 29.10.2020 | 3,69 | 3,79 | 3,62 | 3,76 | 0,53% | - |
| 28.10.2020 | 3,74 | 3,83 | 3,71 | 3,74 | -9,33% | - |
| 27.10.2020 | 4,20 | 4,27 | 4,10 | 4,13 | -4,40% | - |
| 26.10.2020 | 4,36 | 4,40 | 4,31 | 4,32 | -9,25% | - |
| 23.10.2020 | 4,65 | 4,76 | 4,46 | 4,76 | 2,81% | - |
| 22.10.2020 | 4,62 | 4,81 | 4,45 | 4,63 | -2,73% | - |
| 21.10.2020 | 4,94 | 5,04 | 4,69 | 4,76 | -4,52% | - |
| 20.10.2020 | 5,03 | 5,09 | 4,87 | 4,98 | -0,90% | - |
| 19.10.2020 | 5,16 | 5,19 | 5,02 | 5,03 | -2,33% | - |
| 16.10.2020 | 5,16 | 5,30 | 5,09 | 5,15 | -2,37% | - |
| 15.10.2020 | 5,11 | 5,27 | 5,08 | 5,27 | -0,94% | - |
| 14.10.2020 | 5,39 | 5,40 | 5,19 | 5,32 | 3,10% | - |
| 13.10.2020 | 5,19 | 5,20 | 5,16 | 5,16 | -3,91% | - |
| 12.10.2020 | 5,84 | 5,86 | 5,36 | 5,37 | -9,21% | - |
| 09.10.2020 | 6,00 | 6,02 | 5,76 | 5,92 | -6,26% | - |
| 08.10.2020 | 5,65 | 6,48 | 5,62 | 6,31 | 17,40% | - |
| 07.10.2020 | 5,36 | 5,45 | 5,24 | 5,38 | 1,42% | - |
| 06.10.2020 | 5,28 | 5,30 | 5,27 | 5,30 | 1,83% | - |
| 05.10.2020 | 5,21 | 5,21 | 5,21 | 5,21 | -0,95% | - |