35,030€
-0,14%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 35,25 | 35,55 | 34,94 | 35,00 | -0,23% | 73,00 |
| 14.05.2024 | 35,28 | 35,46 | 34,82 | 35,08 | -1,07% | - |
| 13.05.2024 | 35,68 | 35,84 | 35,46 | 35,46 | -0,67% | - |
| 10.05.2024 | 35,32 | 35,70 | 35,32 | 35,70 | 0,45% | - |
| 09.05.2024 | 35,36 | 35,58 | 35,36 | 35,54 | -0,78% | - |
| 08.05.2024 | 35,32 | 35,94 | 35,28 | 35,82 | 0,62% | - |
| 07.05.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 1,48% | - |
| 06.05.2024 | 35,52 | 35,52 | 34,58 | 35,08 | -2,28% | 100,00 |
| 03.05.2024 | 35,94 | 36,18 | 35,54 | 35,90 | -0,61% | - |
| 02.05.2024 | 35,20 | 36,12 | 35,18 | 36,12 | 0,89% | - |
| 30.04.2024 | 35,30 | 35,94 | 35,08 | 35,80 | 0,34% | 125,00 |
| 29.04.2024 | 34,96 | 36,12 | 34,96 | 35,68 | -0,17% | 9,00 |
| 26.04.2024 | 35,80 | 36,44 | 35,74 | 35,74 | -0,89% | - |
| 25.04.2024 | 35,54 | 36,08 | 35,54 | 36,06 | 0,17% | - |
| 24.04.2024 | 35,44 | 36,00 | 35,38 | 36,00 | 0,73% | - |
| 23.04.2024 | 35,26 | 35,74 | 35,26 | 35,74 | 0,17% | - |
| 22.04.2024 | 35,02 | 35,70 | 35,02 | 35,68 | 1,19% | - |
| 19.04.2024 | 33,78 | 35,26 | 33,78 | 35,26 | 2,74% | - |
| 18.04.2024 | 33,34 | 34,34 | 33,34 | 34,32 | 2,20% | - |
| 17.04.2024 | 33,06 | 33,82 | 33,06 | 33,58 | 0,42% | - |
| 16.04.2024 | 33,20 | 33,48 | 33,20 | 33,44 | -0,65% | - |
| 15.04.2024 | 33,64 | 33,86 | 33,50 | 33,66 | -0,59% | - |
| 12.04.2024 | 33,32 | 34,00 | 33,32 | 33,86 | 0,59% | - |
| 11.04.2024 | 32,84 | 33,66 | 32,84 | 33,66 | 1,57% | - |
| 10.04.2024 | 33,44 | 33,44 | 33,06 | 33,14 | -1,95% | - |
| 09.04.2024 | 33,48 | 33,88 | 33,48 | 33,80 | 0,00% | - |
| 08.04.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 0,60% | - |
| 05.04.2024 | 33,60 | 33,60 | 33,48 | 33,60 | -0,94% | - |
| 04.04.2024 | 33,74 | 34,18 | 33,74 | 33,92 | -0,53% | - |
| 03.04.2024 | 33,70 | 34,20 | 33,66 | 34,10 | -0,12% | - |
| 02.04.2024 | 34,18 | 34,34 | 34,04 | 34,14 | -0,41% | - |
| 28.03.2024 | 33,66 | 34,30 | 33,66 | 34,28 | 1,84% | - |
| 27.03.2024 | 32,78 | 33,76 | 32,78 | 33,66 | 2,94% | - |
| 26.03.2024 | 33,32 | 33,32 | 32,70 | 32,70 | -1,86% | - |
| 25.03.2024 | 32,96 | 33,48 | 32,96 | 33,32 | 0,91% | - |
| 22.03.2024 | 33,46 | 33,54 | 33,02 | 33,02 | -1,14% | - |
| 21.03.2024 | 33,26 | 33,60 | 33,26 | 33,40 | 0,60% | - |
| 20.03.2024 | 33,00 | 33,34 | 33,00 | 33,20 | 0,61% | - |
| 19.03.2024 | 32,82 | 33,18 | 32,82 | 33,00 | 0,61% | - |
| 18.03.2024 | 33,22 | 33,24 | 32,80 | 32,80 | -1,15% | - |
| 15.03.2024 | 33,16 | 33,20 | 33,02 | 33,18 | 0,12% | - |
| 14.03.2024 | 33,62 | 33,62 | 32,82 | 33,14 | -1,25% | - |
| 13.03.2024 | 34,34 | 34,68 | 33,56 | 33,56 | -2,21% | 125,00 |
| 12.03.2024 | 34,96 | 34,96 | 34,28 | 34,32 | -1,49% | - |
| 11.03.2024 | 34,04 | 34,94 | 34,04 | 34,84 | 0,99% | - |
| 08.03.2024 | 34,00 | 34,50 | 34,00 | 34,50 | 0,52% | - |
| 07.03.2024 | 34,00 | 34,38 | 34,00 | 34,32 | 0,23% | - |
| 06.03.2024 | 34,00 | 34,24 | 34,00 | 34,24 | 0,06% | - |
| 05.03.2024 | 34,24 | 34,68 | 34,22 | 34,22 | -0,98% | - |
| 04.03.2024 | 34,00 | 34,56 | 34,00 | 34,56 | 1,47% | 50,00 |
| 01.03.2024 | 33,66 | 34,06 | 33,66 | 34,06 | 0,24% | - |
| 29.02.2024 | 33,86 | 34,42 | 33,86 | 33,98 | -0,35% | - |
| 28.02.2024 | 33,36 | 34,18 | 33,36 | 34,10 | 1,49% | - |
| 27.02.2024 | 33,32 | 33,64 | 33,32 | 33,60 | 0,12% | - |
| 26.02.2024 | 32,70 | 33,56 | 32,70 | 33,56 | 1,33% | - |
| 23.02.2024 | 36,34 | 36,34 | 33,12 | 33,12 | -8,86% | - |
| 22.02.2024 | 35,54 | 36,36 | 35,54 | 36,34 | 1,51% | - |
| 21.02.2024 | 35,78 | 36,28 | 35,78 | 35,80 | -0,78% | - |
| 20.02.2024 | 33,40 | 36,08 | 33,40 | 36,08 | 6,75% | - |
| 19.02.2024 | 33,48 | 33,84 | 33,48 | 33,80 | 0,06% | - |
| 16.02.2024 | 33,08 | 33,78 | 33,08 | 33,78 | 1,20% | - |
| 15.02.2024 | 32,78 | 33,46 | 32,78 | 33,38 | 0,72% | - |
| 14.02.2024 | 32,44 | 33,14 | 32,44 | 33,14 | 1,41% | - |
| 13.02.2024 | 33,60 | 33,60 | 32,66 | 32,68 | -3,54% | - |
| 12.02.2024 | 32,16 | 33,88 | 32,16 | 33,88 | 4,37% | - |
| 09.02.2024 | 32,42 | 32,52 | 32,38 | 32,46 | -0,86% | - |
| 08.02.2024 | 32,66 | 32,74 | 32,64 | 32,74 | -0,61% | - |
| 07.02.2024 | 32,84 | 33,14 | 32,84 | 32,94 | -0,84% | - |
| 06.02.2024 | 32,94 | 33,40 | 32,94 | 33,22 | -0,42% | - |
| 05.02.2024 | 33,82 | 33,88 | 33,36 | 33,36 | -2,34% | 65,00 |
| 02.02.2024 | 33,76 | 34,18 | 33,76 | 34,16 | 0,35% | - |
| 01.02.2024 | 33,76 | 34,22 | 33,76 | 34,04 | 0,24% | - |
| 31.01.2024 | 34,46 | 34,68 | 33,96 | 33,96 | -2,25% | - |
| 30.01.2024 | 35,12 | 35,12 | 34,74 | 34,74 | -3,02% | - |
| 29.01.2024 | 35,28 | 35,84 | 35,28 | 35,82 | 0,51% | - |
| 26.01.2024 | 35,46 | 35,84 | 35,46 | 35,64 | -0,67% | - |
| 25.01.2024 | 35,02 | 35,88 | 35,02 | 35,88 | 1,76% | - |
| 24.01.2024 | 35,54 | 36,08 | 35,22 | 35,26 | -2,00% | 25,00 |
| 23.01.2024 | 35,12 | 35,98 | 35,12 | 35,98 | 1,07% | - |
| 22.01.2024 | 34,46 | 35,60 | 34,46 | 35,60 | 2,30% | 5,00 |
| 19.01.2024 | 34,30 | 34,80 | 34,30 | 34,80 | 0,23% | 25,00 |
| 18.01.2024 | 34,18 | 34,86 | 34,18 | 34,72 | 0,46% | 3,00 |
| 17.01.2024 | 34,50 | 34,86 | 34,30 | 34,56 | -0,63% | 20,00 |
| 16.01.2024 | 34,68 | 35,24 | 34,68 | 34,78 | -0,23% | - |
| 15.01.2024 | 34,82 | 34,88 | 34,80 | 34,86 | -0,34% | - |
| 12.01.2024 | 34,50 | 35,08 | 34,48 | 34,98 | 0,69% | - |
| 11.01.2024 | 35,34 | 35,34 | 34,74 | 34,74 | -2,80% | - |
| 10.01.2024 | 35,42 | 35,76 | 35,42 | 35,74 | -0,61% | - |
| 09.01.2024 | 35,74 | 36,02 | 35,68 | 35,96 | -0,44% | 2,00 |
| 08.01.2024 | 35,44 | 36,12 | 35,44 | 36,12 | 0,44% | - |
| 05.01.2024 | 35,88 | 36,38 | 35,88 | 35,96 | -0,72% | - |
| 04.01.2024 | 36,16 | 36,60 | 36,16 | 36,22 | -0,77% | - |
| 03.01.2024 | 35,94 | 36,70 | 35,94 | 36,50 | 0,83% | - |
| 02.01.2024 | 34,90 | 36,30 | 34,90 | 36,20 | 3,84% | - |
| 29.12.2023 | 34,86 | 34,86 | 34,86 | 34,86 | -0,91% | - |
| 28.12.2023 | 34,84 | 35,20 | 34,84 | 35,18 | 0,00% | - |
| 27.12.2023 | 35,04 | 35,24 | 35,02 | 35,18 | -0,85% | - |
| 22.12.2023 | 34,52 | 35,68 | 34,52 | 35,48 | 1,43% | - |
| 21.12.2023 | 34,60 | 34,98 | 34,60 | 34,98 | 0,29% | - |
| 20.12.2023 | 34,86 | 35,62 | 34,86 | 34,88 | -0,74% | - |