37,235€
-2,22%
Echtzeit-Aktienkurs Northern Oil and Glas Inc.
Bid:
Ask:
Aktienkurse zur Northern Oil and Glas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 37,30 | 37,77 | 37,10 | 37,43 | -1,71% | - |
| 30.04.2024 | 40,23 | 40,23 | 38,08 | 38,08 | -6,04% | - |
| 29.04.2024 | 39,84 | 40,53 | 39,84 | 40,53 | 0,62% | 124,00 |
| 26.04.2024 | 39,80 | 40,37 | 39,80 | 40,28 | 0,57% | - |
| 25.04.2024 | 39,74 | 40,11 | 39,74 | 40,05 | -0,25% | - |
| 24.04.2024 | 39,91 | 40,16 | 39,91 | 40,15 | 0,10% | - |
| 23.04.2024 | 39,68 | 40,35 | 39,68 | 40,11 | 0,43% | 50,00 |
| 22.04.2024 | 39,29 | 40,11 | 39,29 | 39,94 | 0,76% | - |
| 19.04.2024 | 39,48 | 39,95 | 39,01 | 39,64 | 0,38% | - |
| 18.04.2024 | 39,35 | 39,89 | 39,35 | 39,49 | -0,55% | - |
| 17.04.2024 | 39,82 | 40,42 | 39,71 | 39,71 | -0,87% | - |
| 16.04.2024 | 39,55 | 40,06 | 39,55 | 40,06 | 0,53% | - |
| 15.04.2024 | 39,58 | 40,27 | 39,58 | 39,85 | -0,30% | 12,00 |
| 12.04.2024 | 39,46 | 40,49 | 39,46 | 39,97 | 1,11% | - |
| 11.04.2024 | 39,17 | 39,56 | 39,17 | 39,53 | 0,33% | - |
| 10.04.2024 | 38,56 | 39,40 | 38,56 | 39,40 | 1,81% | - |
| 09.04.2024 | 37,75 | 38,70 | 37,75 | 38,70 | 1,57% | - |
| 08.04.2024 | 37,66 | 38,14 | 37,66 | 38,10 | -0,34% | - |
| 05.04.2024 | 37,33 | 38,23 | 37,33 | 38,23 | 1,73% | - |
| 04.04.2024 | 37,40 | 37,61 | 37,40 | 37,58 | 0,03% | - |
| 03.04.2024 | 36,76 | 37,57 | 36,76 | 37,57 | 1,43% | - |
| 02.04.2024 | 36,60 | 37,04 | 36,60 | 37,04 | 2,26% | - |
| 28.03.2024 | 35,54 | 36,70 | 35,54 | 36,22 | 1,97% | - |
| 27.03.2024 | 34,94 | 35,88 | 34,94 | 35,52 | 0,45% | 40,00 |
| 26.03.2024 | 35,84 | 36,08 | 35,36 | 35,36 | -1,50% | 150,00 |
| 25.03.2024 | 35,58 | 36,68 | 35,58 | 35,90 | 0,90% | - |
| 22.03.2024 | 35,88 | 36,24 | 35,58 | 35,58 | -0,67% | - |
| 21.03.2024 | 35,30 | 36,28 | 35,30 | 35,82 | 1,47% | - |
| 20.03.2024 | 35,42 | 35,86 | 35,30 | 35,30 | -0,40% | - |
| 19.03.2024 | 34,82 | 35,68 | 34,82 | 35,44 | 1,78% | - |
| 18.03.2024 | 34,42 | 35,26 | 34,42 | 34,82 | 1,46% | 80,00 |
| 15.03.2024 | 33,96 | 34,72 | 33,96 | 34,32 | 1,18% | - |
| 14.03.2024 | 33,66 | 34,28 | 33,66 | 33,92 | 1,01% | - |
| 13.03.2024 | 33,32 | 34,10 | 33,32 | 33,58 | 0,78% | - |
| 12.03.2024 | 33,10 | 33,78 | 33,10 | 33,32 | 0,60% | - |
| 11.03.2024 | 32,84 | 33,38 | 32,78 | 33,12 | 0,00% | - |
| 08.03.2024 | 32,72 | 33,22 | 32,72 | 33,12 | 0,73% | - |
| 07.03.2024 | 32,48 | 32,92 | 32,48 | 32,88 | 0,49% | - |
| 06.03.2024 | 32,46 | 32,72 | 32,46 | 32,72 | -0,06% | - |
| 05.03.2024 | 32,22 | 32,94 | 32,22 | 32,74 | 0,43% | - |
| 04.03.2024 | 33,30 | 33,42 | 32,60 | 32,60 | -2,69% | - |
| 01.03.2024 | 32,78 | 33,52 | 32,78 | 33,50 | 1,64% | - |
| 29.02.2024 | 32,04 | 32,96 | 32,04 | 32,96 | 2,30% | - |
| 28.02.2024 | 32,16 | 32,30 | 32,16 | 32,22 | -0,37% | - |
| 27.02.2024 | 31,68 | 32,38 | 31,68 | 32,34 | 1,63% | - |
| 26.02.2024 | 31,60 | 31,82 | 31,60 | 31,82 | -0,25% | - |
| 23.02.2024 | 31,62 | 31,92 | 31,62 | 31,90 | 0,13% | - |
| 22.02.2024 | 31,92 | 32,10 | 31,78 | 31,86 | -0,87% | - |
| 21.02.2024 | 30,76 | 32,14 | 30,76 | 32,14 | 3,81% | - |
| 20.02.2024 | 31,38 | 31,38 | 30,88 | 30,96 | -0,51% | - |
| 19.02.2024 | 31,08 | 31,20 | 31,08 | 31,12 | -1,71% | - |
| 16.02.2024 | 31,54 | 31,70 | 31,54 | 31,66 | -0,50% | - |
| 15.02.2024 | 30,28 | 31,82 | 30,28 | 31,82 | 4,33% | - |
| 14.02.2024 | 30,32 | 30,62 | 30,32 | 30,50 | 0,26% | - |
| 13.02.2024 | 30,62 | 30,62 | 30,42 | 30,42 | -1,36% | - |
| 12.02.2024 | 29,78 | 31,04 | 29,78 | 30,84 | 3,14% | - |
| 09.02.2024 | 29,80 | 30,12 | 29,80 | 29,90 | -0,33% | - |
| 08.02.2024 | 29,52 | 30,00 | 29,52 | 30,00 | 0,87% | - |
| 07.02.2024 | 29,34 | 29,84 | 29,34 | 29,74 | 0,68% | - |
| 06.02.2024 | 29,22 | 29,88 | 29,22 | 29,54 | -0,14% | - |
| 05.02.2024 | 29,58 | 29,58 | 29,26 | 29,58 | -0,67% | - |
| 02.02.2024 | 30,26 | 30,26 | 29,72 | 29,78 | -2,10% | - |
| 01.02.2024 | 30,76 | 30,76 | 30,42 | 30,42 | -1,93% | - |
| 31.01.2024 | 32,08 | 32,08 | 31,02 | 31,02 | -3,96% | - |
| 30.01.2024 | 31,76 | 32,30 | 31,76 | 32,30 | 1,38% | - |
| 29.01.2024 | 31,86 | 31,86 | 31,72 | 31,86 | -0,38% | - |
| 26.01.2024 | 31,70 | 31,98 | 31,62 | 31,98 | 0,06% | - |
| 25.01.2024 | 31,04 | 31,96 | 31,04 | 31,96 | 2,83% | - |
| 24.01.2024 | 30,58 | 31,08 | 30,58 | 31,08 | 0,71% | - |
| 23.01.2024 | 30,76 | 31,22 | 30,74 | 30,86 | -0,32% | - |
| 22.01.2024 | 30,40 | 31,04 | 30,40 | 30,96 | 0,65% | - |
| 19.01.2024 | 31,06 | 31,06 | 30,76 | 30,76 | -1,73% | - |
| 18.01.2024 | 31,02 | 31,30 | 30,82 | 31,30 | 0,19% | - |
| 17.01.2024 | 31,60 | 31,60 | 31,12 | 31,24 | -2,07% | - |
| 16.01.2024 | 32,60 | 32,60 | 31,90 | 31,90 | -1,79% | - |
| 15.01.2024 | 32,28 | 32,48 | 32,26 | 32,48 | -0,79% | - |
| 12.01.2024 | 32,38 | 32,74 | 32,38 | 32,74 | 1,11% | - |
| 11.01.2024 | 32,04 | 32,38 | 32,04 | 32,38 | 0,75% | - |
| 10.01.2024 | 32,40 | 32,46 | 31,96 | 32,14 | -1,41% | - |
| 09.01.2024 | 32,78 | 32,78 | 32,56 | 32,60 | -0,85% | - |
| 08.01.2024 | 32,78 | 32,88 | 32,20 | 32,88 | 0,06% | - |
| 05.01.2024 | 33,16 | 33,16 | 32,46 | 32,86 | -1,20% | - |
| 04.01.2024 | 34,08 | 34,36 | 33,26 | 33,26 | -2,92% | - |
| 03.01.2024 | 33,30 | 34,44 | 33,30 | 34,26 | 2,21% | - |
| 02.01.2024 | 33,32 | 34,04 | 33,32 | 33,52 | -0,42% | - |
| 29.12.2023 | 33,64 | 33,66 | 33,64 | 33,66 | -0,65% | - |
| 28.12.2023 | 34,36 | 34,44 | 33,88 | 33,88 | -1,80% | - |
| 27.12.2023 | 34,46 | 34,74 | 34,42 | 34,50 | 0,64% | - |
| 22.12.2023 | 34,14 | 34,66 | 34,14 | 34,28 | 0,41% | - |
| 21.12.2023 | 33,92 | 34,14 | 33,92 | 34,14 | -0,12% | - |
| 20.12.2023 | 34,36 | 34,98 | 34,18 | 34,18 | -1,10% | - |
| 19.12.2023 | 34,06 | 34,56 | 34,06 | 34,56 | 0,29% | - |
| 18.12.2023 | 33,34 | 34,56 | 33,34 | 34,46 | 2,68% | - |
| 15.12.2023 | 33,36 | 33,56 | 33,36 | 33,56 | 0,12% | - |
| 14.12.2023 | 32,18 | 33,54 | 32,18 | 33,52 | 3,33% | - |
| 13.12.2023 | 31,90 | 32,44 | 31,90 | 32,44 | 0,50% | - |
| 12.12.2023 | 33,34 | 33,34 | 32,28 | 32,28 | -3,76% | - |
| 11.12.2023 | 33,96 | 34,02 | 33,54 | 33,54 | -1,41% | 72,00 |
| 08.12.2023 | 32,76 | 34,02 | 32,76 | 34,02 | 3,97% | - |
| 07.12.2023 | 32,30 | 32,72 | 32,30 | 32,72 | 0,37% | - |