17,850$
-1,33%
Echtzeit-Aktienkurs Northern Technologies International Corp
Bid:
Ask:
Aktienkurse zur Northern Technologies International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,09 | 18,09 | 17,75 | 17,85 | -1,65% | 37.909,00 |
| 02.05.2024 | 17,55 | 18,23 | 17,55 | 18,15 | 2,77% | 56.316,00 |
| 01.05.2024 | 17,70 | 17,75 | 17,41 | 17,66 | -0,23% | 44.653,00 |
| 30.04.2024 | 17,35 | 17,70 | 17,35 | 17,70 | 1,09% | 24.914,00 |
| 29.04.2024 | 17,32 | 17,76 | 16,90 | 17,51 | 1,16% | 35.041,00 |
| 26.04.2024 | 17,45 | 17,45 | 17,07 | 17,31 | -0,46% | 31.241,00 |
| 25.04.2024 | 17,15 | 17,49 | 16,60 | 17,39 | 0,23% | 58.251,00 |
| 24.04.2024 | 15,90 | 17,55 | 15,28 | 17,35 | 6,90% | 91.449,00 |
| 23.04.2024 | 15,70 | 16,25 | 15,00 | 16,23 | 3,97% | 51.867,00 |
| 22.04.2024 | 15,95 | 15,95 | 15,04 | 15,61 | -0,26% | 53.346,00 |
| 19.04.2024 | 15,49 | 15,88 | 14,89 | 15,65 | 2,35% | 59.106,00 |
| 18.04.2024 | 15,69 | 15,96 | 15,05 | 15,29 | -1,23% | 42.107,00 |
| 17.04.2024 | 15,08 | 15,72 | 14,71 | 15,48 | 3,96% | 43.407,00 |
| 16.04.2024 | 15,06 | 15,63 | 14,66 | 14,89 | 0,13% | 49.898,00 |
| 15.04.2024 | 14,16 | 15,96 | 13,91 | 14,87 | 7,36% | 139.467,00 |
| 12.04.2024 | 13,90 | 14,03 | 13,61 | 13,85 | 0,95% | 42.113,00 |
| 11.04.2024 | 13,00 | 14,27 | 13,00 | 13,72 | 14,43% | 74.601,00 |
| 10.04.2024 | 12,08 | 12,12 | 11,84 | 11,99 | -1,24% | 60.817,00 |
| 09.04.2024 | 12,01 | 12,24 | 12,01 | 12,14 | 0,33% | 7.173,00 |
| 08.04.2024 | 11,94 | 12,16 | 11,90 | 12,10 | 2,54% | 4.741,00 |
| 05.04.2024 | 12,00 | 12,20 | 11,70 | 11,80 | 0,43% | 43.328,00 |
| 04.04.2024 | 12,47 | 12,47 | 11,75 | 11,75 | -4,55% | 54.440,00 |
| 03.04.2024 | 12,83 | 13,05 | 12,06 | 12,31 | -4,72% | 12.666,00 |
| 02.04.2024 | 13,15 | 13,15 | 12,51 | 12,92 | -2,12% | 10.224,00 |
| 01.04.2024 | 13,31 | 13,31 | 13,20 | 13,20 | -1,86% | 2.368,00 |
| 28.03.2024 | 13,38 | 13,45 | 13,38 | 13,45 | 0,37% | 1.268,00 |
| 27.03.2024 | 13,45 | 13,71 | 13,40 | 13,40 | -0,74% | 4.005,00 |
| 26.03.2024 | 13,49 | 13,66 | 13,45 | 13,50 | -0,15% | 5.194,00 |
| 25.03.2024 | 13,70 | 13,75 | 13,41 | 13,52 | -1,46% | 9.497,00 |
| 22.03.2024 | 14,07 | 14,18 | 13,62 | 13,72 | -2,94% | 9.107,00 |
| 21.03.2024 | 13,46 | 14,35 | 13,46 | 14,14 | 5,41% | 21.824,00 |
| 20.03.2024 | 13,74 | 13,88 | 13,40 | 13,41 | -2,26% | 19.598,00 |
| 19.03.2024 | 13,83 | 13,93 | 13,71 | 13,72 | -0,51% | 5.174,00 |
| 18.03.2024 | 14,00 | 14,00 | 13,68 | 13,79 | -1,29% | 2.461,00 |
| 15.03.2024 | 13,70 | 14,01 | 13,69 | 13,97 | 4,43% | 11.841,00 |
| 14.03.2024 | 14,38 | 14,38 | 13,38 | 13,38 | -5,53% | 2.119,00 |
| 13.03.2024 | 13,15 | 14,26 | 13,15 | 14,16 | 0,43% | 7.516,00 |
| 12.03.2024 | 14,42 | 14,42 | 13,89 | 14,10 | -0,18% | 6.081,00 |
| 11.03.2024 | 14,10 | 14,24 | 13,77 | 14,13 | -0,32% | 4.240,00 |
| 08.03.2024 | 13,86 | 14,20 | 13,83 | 14,17 | 0,57% | 2.948,00 |
| 07.03.2024 | 13,87 | 14,28 | 13,85 | 14,09 | 0,25% | 7.442,00 |
| 06.03.2024 | 13,87 | 14,32 | 13,86 | 14,06 | -0,18% | 11.378,00 |
| 05.03.2024 | 14,13 | 14,13 | 13,57 | 14,08 | 0,21% | 6.341,00 |
| 04.03.2024 | 13,39 | 14,14 | 13,08 | 14,05 | 6,44% | 17.621,00 |
| 01.03.2024 | 12,59 | 13,20 | 12,59 | 13,20 | 4,43% | 11.939,00 |
| 29.02.2024 | 13,70 | 14,25 | 12,61 | 12,64 | -7,47% | 13.982,00 |
| 28.02.2024 | 14,50 | 14,50 | 13,66 | 13,66 | -7,33% | 19.189,00 |
| 27.02.2024 | 13,95 | 14,97 | 13,95 | 14,74 | 5,66% | 21.517,00 |
| 26.02.2024 | 13,75 | 14,22 | 12,99 | 13,95 | 1,90% | 16.894,00 |
| 23.02.2024 | 13,67 | 13,86 | 13,24 | 13,69 | 0,44% | 7.931,00 |
| 22.02.2024 | 13,40 | 13,63 | 13,40 | 13,63 | 0,15% | 2.011,00 |
| 21.02.2024 | 13,81 | 13,83 | 13,34 | 13,61 | -0,22% | 698,00 |
| 20.02.2024 | 14,09 | 14,11 | 13,60 | 13,64 | -3,19% | 3.588,00 |
| 16.02.2024 | 14,00 | 14,09 | 13,67 | 14,09 | 0,57% | 2.270,00 |
| 15.02.2024 | 13,63 | 14,15 | 13,63 | 14,01 | 2,49% | 14.403,00 |
| 14.02.2024 | 13,34 | 13,91 | 13,15 | 13,67 | 5,40% | 23.092,00 |
| 13.02.2024 | 12,74 | 13,15 | 12,74 | 12,97 | -1,07% | 5.744,00 |
| 12.02.2024 | 13,95 | 13,95 | 13,11 | 13,11 | -3,60% | 8.898,00 |
| 09.02.2024 | 13,43 | 13,60 | 13,43 | 13,60 | -0,07% | 4.374,00 |
| 08.02.2024 | 13,08 | 14,00 | 12,98 | 13,61 | 5,18% | 14.565,00 |
| 07.02.2024 | 12,47 | 12,94 | 12,47 | 12,94 | 2,54% | 8.933,00 |
| 06.02.2024 | 12,97 | 12,97 | 12,60 | 12,62 | -1,48% | 2.370,00 |
| 05.02.2024 | 12,94 | 12,95 | 12,81 | 12,81 | -2,21% | 6.375,00 |
| 02.02.2024 | 12,86 | 13,17 | 12,77 | 13,10 | 0,85% | 4.940,00 |
| 01.02.2024 | 12,97 | 13,11 | 12,84 | 12,99 | -1,74% | 3.964,00 |
| 31.01.2024 | 13,07 | 13,22 | 12,95 | 13,22 | 2,01% | 3.907,00 |
| 30.01.2024 | 13,27 | 13,42 | 12,96 | 12,96 | -3,79% | 21.501,00 |
| 29.01.2024 | 13,31 | 13,49 | 13,29 | 13,47 | 1,39% | 4.714,00 |
| 26.01.2024 | 13,44 | 13,44 | 13,15 | 13,29 | 1,72% | 3.518,00 |
| 25.01.2024 | 13,20 | 13,53 | 13,05 | 13,06 | -1,06% | 10.196,00 |
| 24.01.2024 | 12,50 | 13,52 | 12,50 | 13,20 | 5,52% | 21.051,00 |
| 23.01.2024 | 12,83 | 13,30 | 12,51 | 12,51 | -3,92% | 14.031,00 |
| 22.01.2024 | 11,91 | 13,25 | 11,71 | 13,02 | 7,96% | 64.197,00 |
| 19.01.2024 | 12,00 | 12,20 | 11,86 | 12,06 | 0,42% | 6.560,00 |
| 18.01.2024 | 12,13 | 12,15 | 12,00 | 12,01 | -1,23% | 7.100,00 |
| 17.01.2024 | 12,16 | 12,40 | 12,14 | 12,16 | 0,00% | 11.674,00 |
| 16.01.2024 | 12,38 | 12,38 | 12,16 | 12,16 | -1,38% | 2.526,00 |
| 12.01.2024 | 11,90 | 12,33 | 11,89 | 12,33 | 6,29% | 26.715,00 |
| 11.01.2024 | 12,02 | 12,13 | 11,55 | 11,60 | -5,54% | 35.470,00 |
| 10.01.2024 | 11,98 | 12,50 | 11,97 | 12,28 | 3,11% | 23.442,00 |
| 09.01.2024 | 11,75 | 12,05 | 11,75 | 11,91 | -1,00% | 2.935,00 |
| 08.01.2024 | 12,17 | 12,25 | 11,78 | 12,03 | 1,26% | 9.974,00 |
| 05.01.2024 | 11,94 | 12,32 | 11,88 | 11,88 | -1,66% | 7.115,00 |
| 04.01.2024 | 11,88 | 12,14 | 11,72 | 12,08 | 1,77% | 255,00 |
| 03.01.2024 | 11,52 | 12,07 | 11,52 | 11,87 | 2,33% | 10.013,00 |
| 02.01.2024 | 11,98 | 11,98 | 11,59 | 11,60 | -1,61% | 7.312,00 |
| 29.12.2023 | 11,68 | 11,89 | 11,67 | 11,79 | 1,55% | 1.598,00 |
| 28.12.2023 | 11,28 | 11,84 | 11,24 | 11,61 | 4,50% | 24.271,00 |
| 27.12.2023 | 11,93 | 12,07 | 11,06 | 11,11 | -8,03% | 22.423,00 |
| 26.12.2023 | 12,20 | 12,26 | 11,81 | 12,08 | -0,33% | 6.964,00 |
| 22.12.2023 | 12,15 | 12,33 | 11,87 | 12,12 | -0,57% | 11.314,00 |
| 21.12.2023 | 11,99 | 12,20 | 11,85 | 12,19 | 2,96% | 13.590,00 |
| 20.12.2023 | 11,68 | 11,84 | 11,49 | 11,84 | 2,78% | 13.991,00 |
| 19.12.2023 | 11,80 | 11,80 | 11,50 | 11,52 | -0,69% | 4.466,00 |
| 18.12.2023 | 11,81 | 12,36 | 11,60 | 11,60 | -1,61% | 26.402,00 |
| 15.12.2023 | 10,71 | 11,79 | 10,71 | 11,79 | 10,39% | 31.501,00 |
| 14.12.2023 | 10,15 | 11,21 | 10,15 | 10,68 | 5,95% | 30.763,00 |
| 13.12.2023 | 10,63 | 10,89 | 10,08 | 10,08 | -2,61% | 100.981,00 |
| 12.12.2023 | 10,90 | 10,95 | 10,35 | 10,35 | -3,99% | 10.756,00 |
| 11.12.2023 | 10,90 | 11,24 | 10,78 | 10,78 | 0,09% | 15.672,00 |