Echtzeit-Aktienkurs Northwest Pipe Company
Bid:
Ask:
Aktienkurse zur Northwest Pipe Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,37 | 34,37 | 33,97 | 33,98 | -5,15% | - |
| 25.02.2021 | 0,00 | 35,83 | 0,00 | 35,83 | -0,56% | - |
| 24.02.2021 | 35,25 | 36,96 | 0,00 | 36,03 | 1,69% | - |
| 23.02.2021 | 33,09 | 35,58 | 32,96 | 35,43 | 4,25% | - |
| 22.02.2021 | 33,98 | 33,98 | 33,98 | 33,98 | 3,02% | - |
| 19.02.2021 | 32,54 | 33,52 | 0,00 | 32,99 | 1,60% | - |
| 18.02.2021 | 32,48 | 32,73 | 31,88 | 32,47 | -0,26% | - |
| 17.02.2021 | 32,27 | 32,96 | 0,00 | 32,55 | 1,06% | - |
| 16.02.2021 | 32,25 | 32,25 | 0,00 | 32,21 | 1,40% | - |
| 12.02.2021 | 31,94 | 32,49 | 31,42 | 31,77 | -0,25% | - |
| 11.02.2021 | 32,32 | 32,38 | 31,08 | 31,85 | -0,11% | - |
| 10.02.2021 | 32,15 | 33,38 | 0,00 | 31,88 | -0,61% | - |
| 09.02.2021 | 31,60 | 32,39 | 0,00 | 32,08 | 0,44% | - |
| 08.02.2021 | 31,99 | 32,23 | 31,74 | 31,94 | 0,30% | - |
| 05.02.2021 | 31,70 | 32,03 | 31,45 | 31,84 | -0,56% | - |
| 04.02.2021 | 31,85 | 32,02 | 31,85 | 32,02 | 2,17% | - |
| 03.02.2021 | 31,25 | 31,62 | 30,64 | 31,34 | -0,49% | - |
| 02.02.2021 | 31,25 | 31,55 | 31,18 | 31,50 | 0,05% | - |
| 01.02.2021 | 31,48 | 31,48 | 31,48 | 31,48 | 4,03% | - |
| 29.01.2021 | 29,92 | 30,83 | 29,40 | 30,26 | 0,93% | - |
| 28.01.2021 | 30,17 | 30,77 | 29,61 | 29,98 | -1,17% | - |
| 27.01.2021 | 29,86 | 30,56 | 29,76 | 30,34 | -2,11% | - |
| 26.01.2021 | 30,99 | 30,99 | 30,98 | 30,99 | 0,31% | - |
| 25.01.2021 | 31,51 | 31,55 | 30,24 | 30,90 | -3,71% | - |
| 22.01.2021 | 31,45 | 32,37 | 31,30 | 32,09 | -0,36% | - |
| 21.01.2021 | 32,13 | 32,21 | 32,13 | 32,20 | 0,14% | - |
| 20.01.2021 | 32,01 | 32,46 | 31,42 | 32,16 | 3,73% | - |
| 19.01.2021 | 31,17 | 31,40 | 30,66 | 31,00 | -1,48% | - |
| 15.01.2021 | 30,81 | 32,03 | 30,81 | 31,47 | 0,32% | - |
| 14.01.2021 | 31,19 | 31,98 | 31,19 | 31,37 | 2,17% | - |
| 13.01.2021 | 31,22 | 31,39 | 30,10 | 30,70 | -2,94% | - |
| 12.01.2021 | 31,22 | 32,19 | 30,64 | 31,63 | 6,12% | - |
| 11.01.2021 | 29,86 | 30,22 | 29,57 | 29,81 | -1,78% | - |
| 08.01.2021 | 29,47 | 30,43 | 29,20 | 30,35 | 0,88% | - |
| 07.01.2021 | 29,86 | 30,94 | 29,81 | 30,08 | -0,61% | - |
| 06.01.2021 | 29,43 | 30,72 | 29,38 | 30,27 | 10,62% | - |
| 05.01.2021 | 27,78 | 27,95 | 27,16 | 27,36 | -0,73% | - |
| 04.01.2021 | 28,24 | 28,44 | 27,53 | 27,56 | -3,35% | - |
| 31.12.2020 | 28,16 | 28,83 | 27,82 | 28,52 | 3,99% | - |
| 30.12.2020 | 27,21 | 27,81 | 26,81 | 27,42 | 0,53% | - |
| 29.12.2020 | 27,97 | 28,14 | 27,06 | 27,28 | -4,11% | - |
| 28.12.2020 | 28,30 | 29,02 | 27,76 | 28,45 | -10,75% | - |
| 24.12.2020 | 27,63 | 31,87 | 27,51 | 31,87 | 17,93% | - |
| 23.12.2020 | 26,53 | 27,26 | 26,43 | 27,03 | 2,95% | - |
| 22.12.2020 | 26,47 | 26,47 | 26,25 | 26,25 | -2,11% | - |
| 21.12.2020 | 27,46 | 27,61 | 26,68 | 26,82 | -1,90% | - |
| 18.12.2020 | 28,31 | 28,45 | 26,53 | 27,34 | -3,53% | - |
| 17.12.2020 | 28,45 | 28,54 | 27,78 | 28,34 | 0,39% | - |
| 16.12.2020 | 28,58 | 28,77 | 27,72 | 28,23 | -0,84% | - |
| 15.12.2020 | 27,78 | 28,56 | 27,38 | 28,47 | 5,15% | - |
| 14.12.2020 | 28,50 | 28,50 | 27,00 | 27,07 | -2,68% | - |
| 11.12.2020 | 27,92 | 28,22 | 27,65 | 27,82 | -0,05% | - |
| 10.12.2020 | 27,64 | 28,95 | 27,56 | 27,83 | 0,69% | - |
| 09.12.2020 | 28,14 | 28,23 | 27,41 | 27,64 | -98,71% | - |
| 08.12.2020 | 27,78 | 2.159,39 | 16,83 | 2.147,34 | 7.334,08% | - |
| 07.12.2020 | 28,92 | 29,20 | 28,78 | 28,89 | -0,52% | - |
| 04.12.2020 | 29,20 | 29,76 | 28,63 | 29,04 | 1,63% | - |
| 03.12.2020 | 29,43 | 29,43 | 28,28 | 28,57 | -9,34% | - |
| 02.12.2020 | 30,50 | 33,69 | 29,08 | 31,52 | 7,61% | - |
| 01.12.2020 | 29,77 | 29,86 | 29,19 | 29,29 | 1,61% | - |
| 30.11.2020 | 29,21 | 29,21 | 28,38 | 28,82 | -56,57% | - |
| 27.11.2020 | 28,80 | 66,36 | 28,41 | 66,36 | 126,58% | - |
| 25.11.2020 | 28,99 | 29,80 | 28,99 | 29,29 | -2,46% | - |
| 24.11.2020 | 29,34 | 30,81 | 29,18 | 30,03 | 2,90% | - |
| 23.11.2020 | 29,32 | 29,81 | 28,86 | 29,18 | 0,55% | - |
| 20.11.2020 | 28,08 | 29,42 | 27,67 | 29,02 | 4,97% | - |
| 19.11.2020 | 28,00 | 28,00 | 27,65 | 27,65 | -0,74% | - |
| 18.11.2020 | 28,46 | 28,58 | 27,74 | 27,85 | -3,57% | - |
| 17.11.2020 | 28,24 | 28,94 | 27,95 | 28,88 | 1,62% | - |
| 16.11.2020 | 28,57 | 28,86 | 27,81 | 28,42 | 2,25% | - |
| 13.11.2020 | 27,63 | 28,00 | 27,22 | 27,80 | 2,55% | - |
| 12.11.2020 | 29,08 | 29,28 | 26,65 | 27,11 | -2,64% | - |
| 11.11.2020 | 29,10 | 30,14 | 27,83 | 27,84 | -1,63% | - |
| 10.11.2020 | 28,78 | 28,86 | 0,00 | 28,30 | 4,89% | - |
| 09.11.2020 | 28,32 | 29,58 | 26,90 | 26,98 | 1,77% | - |
| 06.11.2020 | 27,68 | 27,68 | 26,03 | 26,51 | -2,23% | - |
| 05.11.2020 | 29,34 | 29,34 | 26,32 | 27,12 | 2,44% | - |
| 04.11.2020 | 28,33 | 28,33 | 25,49 | 26,47 | -6,13% | - |
| 03.11.2020 | 28,12 | 28,44 | 27,52 | 28,20 | 2,99% | - |
| 02.11.2020 | 26,61 | 27,54 | 26,61 | 27,38 | 1,90% | - |
| 30.10.2020 | 27,73 | 27,83 | 26,29 | 26,87 | -2,89% | - |
| 29.10.2020 | 27,03 | 27,99 | 26,81 | 27,67 | 2,58% | - |
| 28.10.2020 | 28,98 | 29,16 | 26,75 | 26,98 | -8,44% | - |
| 27.10.2020 | 29,91 | 30,57 | 28,97 | 29,46 | -1,72% | - |
| 26.10.2020 | 29,83 | 30,46 | 29,66 | 29,98 | -2,68% | - |
| 23.10.2020 | 29,87 | 31,35 | 29,74 | 30,80 | 5,14% | - |
| 22.10.2020 | 29,50 | 30,35 | 29,21 | 29,30 | -1,13% | - |
| 21.10.2020 | 30,48 | 30,80 | 29,63 | 29,63 | -0,95% | - |
| 20.10.2020 | 29,99 | 30,46 | 29,60 | 29,92 | -2,13% | - |
| 19.10.2020 | 31,35 | 31,47 | 29,74 | 30,57 | -0,13% | - |
| 16.10.2020 | 29,89 | 31,46 | 0,00 | 30,61 | 0,26% | - |
| 15.10.2020 | 29,91 | 30,53 | 29,66 | 30,53 | 1,83% | - |
| 14.10.2020 | 30,29 | 30,29 | 29,37 | 29,98 | -1,50% | - |
| 13.10.2020 | 31,31 | 31,43 | 29,88 | 30,43 | -1,46% | - |
| 12.10.2020 | 30,85 | 31,19 | 30,31 | 30,88 | 9,08% | - |
| 09.10.2020 | 28,99 | 29,18 | 27,57 | 28,31 | -0,79% | - |
| 08.10.2020 | 28,35 | 29,26 | 27,94 | 28,54 | 1,22% | - |
| 07.10.2020 | 28,00 | 28,83 | 27,69 | 28,19 | 3,60% | - |
| 06.10.2020 | 27,96 | 28,35 | 27,02 | 27,21 | -1,22% | - |
| 05.10.2020 | 29,28 | 29,28 | 27,06 | 27,55 | -0,88% | - |