15,100€
-0,79%
Echtzeit-Aktienkurs Northland Power Inc.
Bid:
Ask:
Aktienkurse zur Northland Power Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,21 | 15,28 | 14,97 | 15,12 | -0,66% | - |
27.03.2024 | 14,69 | 15,32 | 14,69 | 15,22 | 2,77% | 2.580,00 |
26.03.2024 | 14,22 | 14,94 | 13,96 | 14,81 | 3,49% | 2.170,00 |
25.03.2024 | 15,39 | 15,41 | 13,63 | 14,31 | -7,56% | 330,00 |
22.03.2024 | 15,40 | 15,59 | 15,24 | 15,48 | 0,45% | - |
21.03.2024 | 15,32 | 15,49 | 15,15 | 15,41 | 0,59% | - |
20.03.2024 | 14,95 | 15,33 | 14,93 | 15,32 | 2,41% | - |
19.03.2024 | 14,88 | 15,24 | 14,81 | 14,96 | 0,74% | - |
18.03.2024 | 15,34 | 15,39 | 14,84 | 14,85 | -2,50% | - |
15.03.2024 | 15,30 | 15,46 | 15,11 | 15,23 | -0,78% | - |
14.03.2024 | 15,38 | 15,51 | 15,12 | 15,35 | -1,03% | - |
13.03.2024 | 15,80 | 15,81 | 15,35 | 15,51 | -2,58% | - |
12.03.2024 | 16,33 | 16,35 | 15,64 | 15,92 | -2,33% | - |
11.03.2024 | 16,09 | 16,47 | 16,05 | 16,30 | 1,43% | - |
08.03.2024 | 16,00 | 16,22 | 15,87 | 16,07 | -0,12% | - |
07.03.2024 | 15,44 | 16,19 | 15,44 | 16,09 | 3,27% | - |
06.03.2024 | 15,36 | 15,70 | 15,35 | 15,58 | 1,43% | - |
05.03.2024 | 15,51 | 15,64 | 15,15 | 15,36 | -1,16% | - |
04.03.2024 | 15,56 | 15,60 | 15,25 | 15,54 | -0,26% | 1.785,00 |
01.03.2024 | 15,69 | 15,92 | 15,56 | 15,58 | -0,70% | - |
29.02.2024 | 15,66 | 15,91 | 15,60 | 15,69 | 0,19% | - |
28.02.2024 | 15,67 | 16,01 | 15,62 | 15,66 | -0,51% | 20,00 |
27.02.2024 | 15,78 | 16,32 | 15,69 | 15,74 | -1,01% | - |
26.02.2024 | 15,75 | 15,94 | 15,48 | 15,90 | 0,70% | - |
23.02.2024 | 16,18 | 16,52 | 15,69 | 15,79 | -1,80% | - |
22.02.2024 | 16,16 | 16,80 | 15,75 | 16,08 | -0,99% | 200,00 |
21.02.2024 | 16,02 | 16,51 | 16,02 | 16,24 | 0,56% | - |
20.02.2024 | 16,48 | 16,62 | 16,05 | 16,15 | -2,18% | - |
19.02.2024 | 16,52 | 16,54 | 16,51 | 16,51 | -0,06% | - |
16.02.2024 | 16,58 | 16,64 | 16,34 | 16,52 | -0,42% | - |
15.02.2024 | 16,28 | 16,78 | 16,28 | 16,59 | 1,16% | 720,00 |
14.02.2024 | 16,02 | 16,61 | 16,02 | 16,40 | 1,67% | - |
13.02.2024 | 16,06 | 16,20 | 15,67 | 16,13 | -0,43% | - |
12.02.2024 | 15,78 | 16,34 | 15,78 | 16,20 | 1,69% | - |
09.02.2024 | 15,92 | 16,08 | 15,75 | 15,93 | 0,00% | - |
08.02.2024 | 16,40 | 16,57 | 15,89 | 15,93 | -3,75% | - |
07.02.2024 | 16,46 | 16,66 | 16,30 | 16,55 | 0,49% | - |
06.02.2024 | 16,26 | 16,58 | 16,15 | 16,47 | 0,61% | 1.216,00 |
05.02.2024 | 17,02 | 17,20 | 16,35 | 16,37 | -4,66% | - |
02.02.2024 | 17,37 | 17,37 | 16,92 | 17,17 | -0,81% | 30,00 |
01.02.2024 | 17,04 | 17,45 | 16,94 | 17,31 | 1,58% | - |
31.01.2024 | 17,06 | 17,31 | 16,94 | 17,04 | -0,18% | - |
30.01.2024 | 16,92 | 17,14 | 16,89 | 17,07 | -0,29% | - |
29.01.2024 | 17,00 | 17,22 | 16,92 | 17,12 | 0,77% | - |
26.01.2024 | 17,04 | 17,21 | 16,79 | 16,99 | -0,47% | - |
25.01.2024 | 16,86 | 17,10 | 16,75 | 17,07 | 1,31% | 100,00 |
24.01.2024 | 16,66 | 16,85 | 16,47 | 16,85 | 1,32% | - |
23.01.2024 | 16,61 | 17,01 | 16,51 | 16,63 | 0,06% | - |
22.01.2024 | 16,80 | 17,12 | 16,53 | 16,62 | -1,25% | - |
19.01.2024 | 16,34 | 16,88 | 16,24 | 16,83 | 2,12% | - |
18.01.2024 | 16,49 | 16,69 | 16,40 | 16,48 | 0,00% | - |
17.01.2024 | 17,00 | 17,01 | 16,34 | 16,48 | -3,23% | - |
16.01.2024 | 16,96 | 17,18 | 16,83 | 17,03 | -0,47% | - |
15.01.2024 | 16,79 | 17,12 | 16,77 | 17,11 | 1,91% | - |
12.01.2024 | 16,88 | 17,18 | 16,78 | 16,79 | -0,47% | - |
11.01.2024 | 17,02 | 17,18 | 16,50 | 16,87 | -1,69% | - |
10.01.2024 | 17,00 | 17,21 | 16,62 | 17,16 | 0,88% | - |
09.01.2024 | 16,71 | 17,09 | 16,68 | 17,01 | 1,73% | - |
08.01.2024 | 16,50 | 16,81 | 16,36 | 16,72 | 1,33% | 60,00 |
05.01.2024 | 16,33 | 16,60 | 16,18 | 16,50 | 1,10% | - |
04.01.2024 | 16,32 | 16,41 | 16,12 | 16,32 | 0,18% | - |
03.01.2024 | 16,46 | 16,56 | 16,03 | 16,29 | -1,09% | - |
02.01.2024 | 16,45 | 16,78 | 16,28 | 16,47 | 0,12% | - |
29.12.2023 | 16,45 | 16,47 | 16,40 | 16,45 | -0,12% | - |
28.12.2023 | 16,34 | 16,49 | 16,23 | 16,47 | 0,37% | - |
27.12.2023 | 16,48 | 16,71 | 16,29 | 16,41 | -1,08% | - |
22.12.2023 | 16,34 | 16,71 | 16,31 | 16,59 | 1,47% | - |
21.12.2023 | 16,02 | 16,55 | 16,02 | 16,35 | 1,18% | - |
20.12.2023 | 16,50 | 16,58 | 16,11 | 16,16 | -2,00% | 200,00 |
19.12.2023 | 16,30 | 16,69 | 16,30 | 16,49 | 0,55% | 180,00 |
18.12.2023 | 16,71 | 16,74 | 16,26 | 16,40 | -1,97% | - |
15.12.2023 | 16,25 | 16,79 | 16,23 | 16,73 | 3,21% | - |
14.12.2023 | 15,53 | 16,35 | 15,47 | 16,21 | 4,51% | - |
13.12.2023 | 14,74 | 15,60 | 14,61 | 15,51 | 4,37% | - |
12.12.2023 | 15,27 | 15,29 | 14,34 | 14,86 | -2,62% | - |
11.12.2023 | 15,49 | 15,73 | 14,92 | 15,26 | -1,55% | - |
08.12.2023 | 15,57 | 15,66 | 15,34 | 15,50 | -0,26% | - |
07.12.2023 | 15,59 | 15,78 | 15,25 | 15,54 | 0,65% | - |
06.12.2023 | 15,21 | 15,69 | 15,17 | 15,44 | 1,18% | - |
05.12.2023 | 15,34 | 15,49 | 15,09 | 15,26 | -0,91% | - |
04.12.2023 | 15,43 | 15,56 | 15,23 | 15,40 | 1,45% | 30,00 |
01.12.2023 | 14,94 | 15,51 | 14,89 | 15,18 | 1,61% | - |
30.11.2023 | 14,68 | 14,99 | 14,58 | 14,94 | 2,19% | - |
29.11.2023 | 14,64 | 14,88 | 14,55 | 14,62 | -0,61% | - |
28.11.2023 | 14,50 | 15,00 | 14,34 | 14,71 | 1,31% | - |
27.11.2023 | 14,69 | 14,75 | 14,43 | 14,52 | -1,49% | - |
24.11.2023 | 14,80 | 15,25 | 14,72 | 14,74 | -1,14% | - |
23.11.2023 | 14,97 | 15,07 | 14,81 | 14,91 | -0,33% | - |
22.11.2023 | 14,86 | 15,06 | 14,84 | 14,96 | 0,47% | - |
21.11.2023 | 14,92 | 15,07 | 14,70 | 14,89 | -1,06% | - |
20.11.2023 | 15,06 | 15,12 | 14,86 | 15,05 | -0,07% | - |
17.11.2023 | 15,03 | 15,14 | 14,85 | 15,06 | 0,27% | - |
16.11.2023 | 15,17 | 15,28 | 14,87 | 15,02 | -1,12% | - |
15.11.2023 | 14,75 | 15,23 | 14,73 | 15,19 | 3,26% | - |
14.11.2023 | 14,04 | 14,80 | 14,03 | 14,71 | 3,96% | - |
13.11.2023 | 14,48 | 14,62 | 14,10 | 14,15 | -3,35% | - |
10.11.2023 | 14,96 | 14,98 | 14,39 | 14,64 | -2,14% | - |
09.11.2023 | 14,50 | 15,06 | 14,50 | 14,96 | 2,33% | - |
08.11.2023 | 14,80 | 14,83 | 14,41 | 14,62 | -1,22% | - |
07.11.2023 | 15,23 | 15,31 | 14,68 | 14,80 | -3,08% | - |