Echtzeit-Aktienkurs Northern Technologies International Corp
Bid:
Ask:
Aktienkurse zur Northern Technologies International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,74 | 16,89 | 16,20 | 16,43 | 3,33% | - |
| 25.02.2021 | 15,64 | 16,62 | 15,64 | 15,90 | -5,02% | - |
| 24.02.2021 | 15,52 | 16,85 | 15,47 | 16,74 | 5,02% | - |
| 23.02.2021 | 15,63 | 16,32 | 15,41 | 15,94 | -2,12% | - |
| 22.02.2021 | 0,00 | 16,29 | 0,00 | 16,29 | -1,00% | - |
| 19.02.2021 | 16,03 | 16,61 | 15,71 | 16,45 | -1,14% | - |
| 18.02.2021 | 15,78 | 16,64 | 14,90 | 16,64 | 4,39% | - |
| 17.02.2021 | 15,99 | 16,13 | 0,00 | 15,94 | -1,79% | - |
| 16.02.2021 | 16,42 | 16,60 | 15,87 | 16,23 | 8,93% | - |
| 12.02.2021 | 14,29 | 15,30 | 14,29 | 14,90 | 1,85% | - |
| 11.02.2021 | 14,21 | 14,80 | 14,21 | 14,63 | 2,27% | - |
| 10.02.2021 | 14,00 | 14,69 | 0,00 | 14,31 | -1,58% | - |
| 09.02.2021 | 14,19 | 14,58 | 0,00 | 14,54 | 1,15% | - |
| 08.02.2021 | 14,80 | 14,80 | 13,70 | 14,37 | -1,61% | - |
| 05.02.2021 | 14,24 | 14,72 | 14,05 | 14,61 | 3,66% | - |
| 04.02.2021 | 13,95 | 14,48 | 13,95 | 14,09 | 2,70% | - |
| 03.02.2021 | 14,42 | 14,53 | 13,62 | 13,72 | -4,06% | - |
| 02.02.2021 | 14,77 | 14,77 | 14,23 | 14,30 | 0,53% | - |
| 01.02.2021 | 13,69 | 14,92 | 13,55 | 14,23 | 2,60% | - |
| 29.01.2021 | 13,36 | 13,87 | 13,05 | 13,87 | 6,45% | - |
| 28.01.2021 | 13,43 | 13,82 | 13,00 | 13,03 | -5,27% | - |
| 27.01.2021 | 14,63 | 14,87 | 13,08 | 13,75 | -7,09% | - |
| 26.01.2021 | 14,92 | 15,12 | 14,78 | 14,80 | 1,86% | - |
| 25.01.2021 | 14,48 | 14,77 | 14,07 | 14,53 | 2,00% | - |
| 22.01.2021 | 14,18 | 14,39 | 13,58 | 14,25 | 4,67% | - |
| 21.01.2021 | 13,66 | 13,66 | 13,61 | 13,61 | -6,94% | - |
| 20.01.2021 | 14,68 | 14,85 | 13,31 | 14,63 | 4,35% | - |
| 19.01.2021 | 0,00 | 14,51 | 0,00 | 14,02 | 5,81% | - |
| 15.01.2021 | 12,74 | 13,27 | 12,59 | 13,25 | 3,40% | - |
| 14.01.2021 | 13,25 | 13,25 | 12,81 | 12,81 | -2,18% | - |
| 13.01.2021 | 12,92 | 13,12 | 12,89 | 13,10 | 4,01% | - |
| 12.01.2021 | 11,78 | 12,59 | 11,78 | 12,59 | 6,38% | - |
| 11.01.2021 | 11,79 | 11,96 | 11,71 | 11,84 | -2,83% | - |
| 08.01.2021 | 12,23 | 12,51 | 11,86 | 12,18 | -1,58% | - |
| 07.01.2021 | 11,87 | 12,75 | 11,87 | 12,38 | 9,51% | - |
| 06.01.2021 | 11,29 | 11,46 | 10,98 | 11,30 | 4,24% | - |
| 05.01.2021 | 10,18 | 10,84 | 10,18 | 10,84 | 1,83% | - |
| 04.01.2021 | 10,73 | 10,78 | 10,56 | 10,65 | 1,91% | - |
| 31.12.2020 | 10,62 | 10,65 | 10,20 | 10,45 | 1,70% | - |
| 30.12.2020 | 10,00 | 10,41 | 9,95 | 10,27 | 0,54% | - |
| 29.12.2020 | 10,35 | 10,35 | 10,22 | 10,22 | -1,54% | - |
| 28.12.2020 | 10,38 | 10,38 | 10,38 | 10,38 | 3,34% | - |
| 24.12.2020 | 10,24 | 10,82 | 9,97 | 10,04 | -1,42% | - |
| 23.12.2020 | 10,21 | 10,41 | 10,07 | 10,19 | -0,63% | - |
| 22.12.2020 | 10,62 | 10,62 | 10,25 | 10,25 | 1,84% | - |
| 21.12.2020 | 9,91 | 10,17 | 9,91 | 10,07 | -1,56% | - |
| 18.12.2020 | 9,60 | 10,48 | 9,60 | 10,23 | 2,87% | - |
| 17.12.2020 | 9,97 | 10,04 | 9,94 | 9,94 | -1,09% | - |
| 16.12.2020 | 9,78 | 10,06 | 9,76 | 10,05 | 2,55% | - |
| 15.12.2020 | 10,23 | 10,30 | 9,78 | 9,80 | -0,05% | - |
| 14.12.2020 | 9,85 | 10,30 | 9,81 | 9,81 | -3,45% | - |
| 11.12.2020 | 9,81 | 10,26 | 9,81 | 10,16 | -0,93% | - |
| 10.12.2020 | 9,80 | 10,27 | 9,66 | 10,25 | 1,18% | - |
| 09.12.2020 | 9,86 | 10,29 | 9,86 | 10,13 | -2,13% | - |
| 08.12.2020 | 9,94 | 10,65 | 9,59 | 10,35 | 2,83% | - |
| 07.12.2020 | 10,19 | 10,19 | 9,86 | 10,07 | 3,07% | - |
| 04.12.2020 | 9,53 | 9,77 | 9,53 | 9,77 | 0,26% | - |
| 03.12.2020 | 9,80 | 9,96 | 9,65 | 9,74 | 1,72% | - |
| 02.12.2020 | 9,56 | 10,70 | 9,45 | 9,58 | -0,52% | - |
| 01.12.2020 | 9,52 | 9,63 | 9,40 | 9,63 | 2,72% | - |
| 30.11.2020 | 9,50 | 9,50 | 9,36 | 9,37 | -0,95% | - |
| 27.11.2020 | 10,21 | 10,21 | 9,46 | 9,46 | 1,99% | - |
| 25.11.2020 | 9,28 | 9,28 | 9,28 | 9,28 | -4,18% | - |
| 24.11.2020 | 9,65 | 9,83 | 9,56 | 9,68 | 3,70% | - |
| 23.11.2020 | 8,38 | 9,48 | 8,38 | 9,34 | -0,16% | - |
| 20.11.2020 | 8,00 | 9,54 | 8,00 | 9,35 | 1,80% | - |
| 19.11.2020 | 8,09 | 9,23 | 8,09 | 9,19 | 4,26% | - |
| 18.11.2020 | 9,04 | 9,23 | 8,81 | 8,81 | 0,23% | - |
| 17.11.2020 | 8,69 | 8,81 | 8,63 | 8,79 | -2,44% | - |
| 16.11.2020 | 8,86 | 9,02 | 8,86 | 9,01 | -1,15% | - |
| 13.11.2020 | 9,33 | 9,35 | 8,96 | 9,12 | -0,60% | - |
| 12.11.2020 | 9,21 | 9,36 | 9,08 | 9,17 | -4,92% | - |
| 11.11.2020 | 9,25 | 9,95 | 9,25 | 9,65 | 6,87% | - |
| 10.11.2020 | 8,55 | 9,04 | 8,30 | 9,03 | 3,74% | - |
| 09.11.2020 | 8,47 | 8,70 | 8,47 | 8,70 | 4,19% | - |
| 06.11.2020 | 8,19 | 8,35 | 8,16 | 8,35 | 0,42% | - |
| 05.11.2020 | 8,47 | 8,57 | 8,23 | 8,32 | -0,78% | - |
| 04.11.2020 | 8,13 | 8,38 | 8,12 | 8,38 | 2,76% | - |
| 03.11.2020 | 7,88 | 8,20 | 7,88 | 8,16 | 1,37% | - |
| 02.11.2020 | 7,96 | 8,09 | 7,90 | 8,05 | -1,35% | - |
| 30.10.2020 | 8,00 | 8,18 | 7,84 | 8,16 | -0,31% | - |
| 29.10.2020 | 8,18 | 8,21 | 8,12 | 8,18 | 0,00% | - |
| 28.10.2020 | 8,31 | 8,39 | 8,11 | 8,18 | 0,68% | - |
| 27.10.2020 | 8,48 | 8,55 | 8,10 | 8,13 | -3,85% | - |
| 26.10.2020 | 8,48 | 8,48 | 8,39 | 8,45 | 1,62% | - |
| 23.10.2020 | 8,48 | 8,48 | 8,32 | 8,32 | -0,48% | - |
| 22.10.2020 | 8,48 | 8,70 | 8,36 | 8,36 | 0,42% | - |
| 21.10.2020 | 8,52 | 8,52 | 8,32 | 8,32 | -3,26% | - |
| 20.10.2020 | 8,58 | 8,73 | 8,49 | 8,60 | 1,96% | - |
| 19.10.2020 | 8,70 | 8,70 | 8,44 | 8,44 | 1,93% | - |
| 16.10.2020 | 8,66 | 8,66 | 8,28 | 8,28 | -4,45% | - |
| 15.10.2020 | 8,49 | 8,66 | 8,44 | 8,66 | 3,40% | - |
| 14.10.2020 | 8,64 | 8,64 | 8,38 | 8,38 | -0,89% | - |
| 13.10.2020 | 8,65 | 8,65 | 8,45 | 8,45 | 0,72% | - |
| 12.10.2020 | 8,90 | 8,90 | 8,38 | 8,39 | -1,70% | - |
| 09.10.2020 | 8,89 | 8,89 | 8,54 | 8,54 | -0,12% | - |
| 08.10.2020 | 8,38 | 8,62 | 8,35 | 8,55 | 0,77% | - |
| 07.10.2020 | 8,99 | 8,99 | 8,46 | 8,48 | 1,98% | - |
| 06.10.2020 | 9,12 | 9,12 | 8,08 | 8,32 | -0,48% | - |
| 05.10.2020 | 8,62 | 8,64 | 8,14 | 8,36 | 2,89% | - |