Echtzeit-Aktienkurs NorthWestern Corp
Bid:
Ask:
Aktienkurse zur NorthWestern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,12 | 50,44 | 48,82 | 49,55 | -0,72% | 438.152,00 |
| 25.04.2024 | 50,18 | 50,58 | 49,80 | 49,91 | -1,38% | 343.523,00 |
| 24.04.2024 | 49,99 | 50,83 | 49,92 | 50,61 | 0,32% | 240.570,00 |
| 23.04.2024 | 50,18 | 50,91 | 50,18 | 50,45 | 0,10% | 193.592,00 |
| 22.04.2024 | 50,02 | 50,65 | 49,76 | 50,40 | 0,54% | 255.959,00 |
| 19.04.2024 | 48,86 | 50,19 | 48,86 | 50,13 | 2,45% | 269.395,00 |
| 18.04.2024 | 48,52 | 49,06 | 48,47 | 48,93 | 0,85% | 293.345,00 |
| 17.04.2024 | 47,85 | 48,65 | 47,80 | 48,52 | 1,29% | 316.774,00 |
| 16.04.2024 | 48,22 | 48,22 | 47,48 | 47,90 | -1,16% | 186.086,00 |
| 15.04.2024 | 48,82 | 49,31 | 48,18 | 48,46 | -0,90% | 247.127,00 |
| 12.04.2024 | 49,11 | 49,40 | 48,59 | 48,90 | -0,16% | 302.053,00 |
| 11.04.2024 | 49,19 | 49,19 | 48,51 | 48,98 | 0,47% | 203.907,00 |
| 10.04.2024 | 49,68 | 50,35 | 48,38 | 48,75 | -3,54% | 276.864,00 |
| 09.04.2024 | 50,49 | 50,62 | 50,20 | 50,54 | 0,58% | 178.877,00 |
| 08.04.2024 | 49,97 | 50,48 | 49,97 | 50,25 | 0,74% | 261.132,00 |
| 05.04.2024 | 49,94 | 50,02 | 49,37 | 49,88 | -0,52% | 205.532,00 |
| 04.04.2024 | 50,62 | 50,66 | 49,75 | 50,14 | -0,26% | 211.558,00 |
| 03.04.2024 | 50,23 | 50,62 | 49,97 | 50,27 | -0,18% | 292.769,00 |
| 02.04.2024 | 50,25 | 50,80 | 50,07 | 50,36 | -0,57% | 409.797,00 |
| 01.04.2024 | 50,98 | 51,02 | 50,11 | 50,65 | -0,55% | 253.483,00 |
| 28.03.2024 | 50,30 | 51,09 | 50,30 | 50,93 | 1,27% | 416.460,00 |
| 27.03.2024 | 49,29 | 50,30 | 49,29 | 50,29 | 2,65% | 222.798,00 |
| 26.03.2024 | 49,50 | 49,50 | 48,82 | 48,99 | -0,41% | 353.588,00 |
| 25.03.2024 | 49,47 | 49,47 | 48,71 | 49,19 | 0,14% | 222.417,00 |
| 22.03.2024 | 49,55 | 49,60 | 49,07 | 49,12 | -0,08% | 335.327,00 |
| 21.03.2024 | 48,90 | 49,94 | 48,85 | 49,16 | 0,63% | 277.457,00 |
| 20.03.2024 | 48,89 | 49,23 | 48,50 | 48,85 | -0,31% | 254.522,00 |
| 19.03.2024 | 49,01 | 49,45 | 48,73 | 49,00 | 0,18% | 524.896,00 |
| 18.03.2024 | 48,61 | 49,25 | 48,50 | 48,91 | 0,53% | 559.839,00 |
| 15.03.2024 | 48,09 | 48,91 | 48,09 | 48,65 | 0,77% | 1.046.130,00 |
| 14.03.2024 | 49,00 | 49,27 | 47,72 | 48,28 | -2,76% | 332.620,00 |
| 13.03.2024 | 49,86 | 50,37 | 49,40 | 49,65 | 0,06% | 362.956,00 |
| 12.03.2024 | 49,86 | 50,00 | 49,31 | 49,62 | -0,70% | 211.372,00 |
| 11.03.2024 | 49,57 | 50,11 | 49,51 | 49,97 | 0,91% | 244.912,00 |
| 08.03.2024 | 49,73 | 49,73 | 49,32 | 49,52 | 0,18% | 264.647,00 |
| 07.03.2024 | 49,17 | 49,75 | 49,02 | 49,43 | 1,54% | 280.384,00 |
| 06.03.2024 | 48,50 | 48,90 | 48,17 | 48,68 | 1,33% | 519.792,00 |
| 05.03.2024 | 48,56 | 49,27 | 47,94 | 48,04 | -0,83% | 230.590,00 |
| 04.03.2024 | 47,87 | 48,53 | 47,78 | 48,44 | 0,75% | 265.255,00 |
| 01.03.2024 | 47,88 | 48,27 | 47,23 | 48,08 | 0,33% | 318.325,00 |
| 29.02.2024 | 48,29 | 48,55 | 47,70 | 47,92 | 0,06% | 541.867,00 |
| 28.02.2024 | 48,24 | 48,47 | 47,72 | 47,89 | -1,32% | 385.902,00 |
| 27.02.2024 | 48,11 | 48,59 | 47,93 | 48,53 | 0,94% | 388.291,00 |
| 26.02.2024 | 48,80 | 48,83 | 47,88 | 48,08 | -2,08% | 285.318,00 |
| 23.02.2024 | 49,15 | 49,43 | 48,94 | 49,10 | -0,28% | 243.658,00 |
| 22.02.2024 | 49,01 | 49,29 | 48,42 | 49,24 | -0,16% | 466.072,00 |
| 21.02.2024 | 49,13 | 49,42 | 48,98 | 49,32 | 0,82% | 358.022,00 |
| 20.02.2024 | 48,82 | 49,83 | 48,54 | 48,92 | 0,18% | 469.341,00 |
| 16.02.2024 | 49,18 | 49,33 | 48,50 | 48,83 | -0,75% | 589.130,00 |
| 15.02.2024 | 47,15 | 49,36 | 46,78 | 49,20 | 5,35% | 749.310,00 |
| 14.02.2024 | 46,82 | 46,92 | 46,40 | 46,70 | 0,24% | 319.378,00 |
| 13.02.2024 | 47,15 | 47,20 | 46,15 | 46,59 | -2,10% | 597.288,00 |
| 12.02.2024 | 47,44 | 47,85 | 47,29 | 47,59 | 0,61% | 437.885,00 |
| 09.02.2024 | 47,06 | 47,35 | 46,80 | 47,30 | 0,47% | 266.115,00 |
| 08.02.2024 | 46,50 | 47,10 | 46,37 | 47,08 | 0,99% | 304.054,00 |
| 07.02.2024 | 47,23 | 47,23 | 46,48 | 46,62 | -0,96% | 271.102,00 |
| 06.02.2024 | 46,80 | 47,33 | 46,80 | 47,07 | 0,21% | 309.613,00 |
| 05.02.2024 | 47,33 | 47,48 | 46,65 | 46,97 | -2,13% | 356.807,00 |
| 02.02.2024 | 47,98 | 48,45 | 47,22 | 47,99 | -1,48% | 514.865,00 |
| 01.02.2024 | 48,08 | 48,75 | 47,75 | 48,71 | 1,23% | 339.709,00 |
| 31.01.2024 | 48,84 | 49,19 | 47,84 | 48,12 | -0,93% | 705.270,00 |
| 30.01.2024 | 48,51 | 48,79 | 48,22 | 48,57 | -0,12% | 265.944,00 |
| 29.01.2024 | 47,75 | 48,70 | 47,59 | 48,63 | 1,76% | 482.320,00 |
| 26.01.2024 | 48,36 | 48,43 | 47,73 | 47,79 | -0,33% | 251.206,00 |
| 25.01.2024 | 48,07 | 48,44 | 47,60 | 47,95 | 1,16% | 517.698,00 |
| 24.01.2024 | 48,71 | 48,91 | 47,11 | 47,40 | -2,03% | 2.237.968,00 |
| 23.01.2024 | 48,08 | 48,46 | 47,46 | 48,38 | 1,07% | 678.426,00 |
| 22.01.2024 | 47,88 | 48,17 | 47,44 | 47,87 | 0,97% | 647.280,00 |
| 19.01.2024 | 47,54 | 47,63 | 46,94 | 47,41 | -0,08% | 545.450,00 |
| 18.01.2024 | 47,84 | 47,91 | 47,13 | 47,45 | -0,79% | 549.241,00 |
| 17.01.2024 | 47,74 | 48,40 | 47,52 | 47,83 | -0,79% | 475.624,00 |
| 16.01.2024 | 49,40 | 49,40 | 48,18 | 48,21 | -2,98% | 549.485,00 |
| 12.01.2024 | 50,04 | 50,29 | 49,50 | 49,69 | 0,00% | 339.533,00 |
| 11.01.2024 | 51,30 | 51,30 | 49,61 | 49,69 | -3,14% | 276.656,00 |
| 10.01.2024 | 51,55 | 51,80 | 51,24 | 51,30 | -0,33% | 329.246,00 |
| 09.01.2024 | 50,92 | 51,49 | 50,58 | 51,47 | 0,19% | 377.416,00 |
| 08.01.2024 | 50,90 | 51,38 | 50,68 | 51,37 | 1,18% | 322.103,00 |
| 05.01.2024 | 50,59 | 51,35 | 50,59 | 50,77 | -0,26% | 290.086,00 |
| 04.01.2024 | 50,70 | 51,24 | 50,57 | 50,90 | -0,55% | 565.215,00 |
| 03.01.2024 | 51,34 | 51,60 | 50,65 | 51,18 | 0,04% | 318.113,00 |
| 02.01.2024 | 50,90 | 51,51 | 50,73 | 51,16 | 0,53% | 587.842,00 |
| 29.12.2023 | 51,25 | 51,36 | 50,71 | 50,89 | -1,05% | 399.229,00 |
| 28.12.2023 | 50,81 | 51,61 | 50,65 | 51,43 | 0,65% | 259.246,00 |
| 27.12.2023 | 51,55 | 51,55 | 50,95 | 51,10 | -0,49% | 281.896,00 |
| 26.12.2023 | 51,44 | 51,75 | 51,28 | 51,35 | 0,33% | 230.595,00 |
| 22.12.2023 | 51,27 | 52,05 | 51,12 | 51,18 | 0,37% | 247.793,00 |
| 21.12.2023 | 51,24 | 51,56 | 50,57 | 50,99 | -0,20% | 308.439,00 |
| 20.12.2023 | 51,75 | 51,97 | 51,06 | 51,09 | -1,03% | 598.523,00 |
| 19.12.2023 | 50,48 | 51,65 | 50,38 | 51,62 | 2,06% | 475.161,00 |
| 18.12.2023 | 51,23 | 51,23 | 50,36 | 50,58 | -0,49% | 496.731,00 |
| 15.12.2023 | 51,79 | 52,01 | 50,33 | 50,83 | -2,34% | 1.439.697,00 |
| 14.12.2023 | 53,12 | 53,73 | 51,89 | 52,05 | -2,89% | 450.035,00 |
| 13.12.2023 | 51,40 | 53,67 | 51,19 | 53,60 | 4,00% | 389.636,00 |
| 12.12.2023 | 51,86 | 51,96 | 51,26 | 51,54 | -0,39% | 245.464,00 |
| 11.12.2023 | 51,71 | 51,84 | 51,21 | 51,74 | -0,25% | 311.885,00 |
| 08.12.2023 | 52,12 | 52,15 | 51,55 | 51,87 | -0,27% | 356.833,00 |
| 07.12.2023 | 51,69 | 52,15 | 51,58 | 52,01 | 0,35% | 345.017,00 |
| 06.12.2023 | 51,76 | 52,39 | 51,76 | 51,83 | 0,06% | 277.605,00 |
| 05.12.2023 | 51,34 | 51,81 | 50,82 | 51,80 | 0,94% | 406.347,00 |
| 04.12.2023 | 51,42 | 51,88 | 51,14 | 51,32 | -0,19% | 427.172,00 |