36,370€
0,41%
Echtzeit-Aktienkurs Northwest Natural Holding Co.
Bid:
Ask:
Aktienkurse zur Northwest Natural Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,35 | 36,37 | 36,00 | 36,37 | 0,41% | 75,00 |
| 02.05.2024 | 35,92 | 36,22 | 35,92 | 36,22 | 1,23% | 78,00 |
| 30.04.2024 | 35,69 | 36,04 | 35,22 | 35,78 | 0,22% | - |
| 29.04.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -1,33% | 280,00 |
| 26.04.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 0,56% | 15,00 |
| 25.04.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 0,95% | 10,00 |
| 24.04.2024 | 35,64 | 35,64 | 35,64 | 35,64 | -0,50% | 56,00 |
| 23.04.2024 | 35,94 | 35,94 | 35,82 | 35,82 | -0,17% | 102,00 |
| 22.04.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 2,40% | 14,00 |
| 19.04.2024 | 35,04 | 35,04 | 35,04 | 35,04 | 4,10% | 65,00 |
| 18.04.2024 | 33,36 | 34,00 | 33,10 | 33,66 | 0,03% | 264,00 |
| 17.04.2024 | 33,47 | 33,92 | 33,40 | 33,65 | 0,48% | - |
| 16.04.2024 | 33,61 | 33,96 | 33,16 | 33,49 | -0,03% | - |
| 15.04.2024 | 34,36 | 34,36 | 33,50 | 33,50 | -1,18% | 236,00 |
| 12.04.2024 | 34,18 | 34,18 | 33,90 | 33,90 | 0,71% | 64,00 |
| 11.04.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,48% | 35,00 |
| 10.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,18% | 15,00 |
| 09.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,83% | 200,00 |
| 08.04.2024 | 33,90 | 34,14 | 33,62 | 33,62 | 0,36% | 184,00 |
| 05.04.2024 | 34,30 | 34,80 | 33,50 | 33,50 | -0,95% | 545,00 |
| 04.04.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -0,94% | 1,00 |
| 03.04.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -0,99% | 30,00 |
| 02.04.2024 | 34,92 | 35,12 | 34,48 | 34,48 | 0,64% | 141,00 |
| 28.03.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 1,09% | 44,00 |
| 27.03.2024 | 32,98 | 33,90 | 32,94 | 33,89 | 2,70% | - |
| 26.03.2024 | 33,28 | 33,28 | 33,00 | 33,00 | -0,84% | 53,00 |
| 25.03.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 0,12% | 3,00 |
| 22.03.2024 | 33,65 | 33,96 | 33,22 | 33,24 | -1,13% | - |
| 21.03.2024 | 33,32 | 33,62 | 33,32 | 33,62 | 0,90% | 25,00 |
| 20.03.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 0,27% | 60,00 |
| 19.03.2024 | 33,01 | 33,54 | 32,99 | 33,23 | 0,70% | - |
| 18.03.2024 | 33,52 | 33,82 | 33,00 | 33,00 | -0,72% | 763,00 |
| 15.03.2024 | 33,46 | 33,46 | 33,24 | 33,24 | -2,24% | 35,00 |
| 14.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 10,00 |
| 13.03.2024 | 34,66 | 34,66 | 34,00 | 34,00 | -1,51% | 485,00 |
| 12.03.2024 | 35,16 | 35,16 | 34,52 | 34,52 | -1,03% | 265,00 |
| 11.03.2024 | 34,72 | 34,88 | 34,72 | 34,88 | 0,58% | 17,00 |
| 08.03.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 0,00% | 10,00 |
| 07.03.2024 | 34,56 | 34,68 | 34,02 | 34,68 | 0,46% | 39,00 |
| 06.03.2024 | 34,02 | 34,52 | 34,02 | 34,52 | -0,40% | 400,00 |
| 05.03.2024 | 34,56 | 34,66 | 34,56 | 34,66 | 1,11% | 135,00 |
| 04.03.2024 | 33,64 | 34,34 | 33,64 | 34,28 | 2,76% | 157,00 |
| 01.03.2024 | 34,32 | 34,32 | 33,36 | 33,36 | -3,19% | 50,00 |
| 29.02.2024 | 34,56 | 34,56 | 34,40 | 34,46 | 2,56% | 147,00 |
| 28.02.2024 | 34,02 | 34,02 | 33,60 | 33,60 | 0,60% | 157,00 |
| 27.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,12% | 2,00 |
| 26.02.2024 | 32,76 | 33,78 | 32,76 | 33,78 | 2,36% | 88,00 |
| 23.02.2024 | 37,08 | 37,40 | 33,00 | 33,00 | -8,23% | 384,00 |
| 22.02.2024 | 36,26 | 36,46 | 35,80 | 35,96 | -0,08% | 205,00 |
| 21.02.2024 | 36,20 | 36,62 | 35,76 | 35,99 | -0,44% | - |
| 20.02.2024 | 33,80 | 36,23 | 33,68 | 36,15 | 7,85% | - |
| 19.02.2024 | 33,52 | 33,52 | 33,52 | 33,52 | 0,06% | 11,00 |
| 16.02.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,30% | 200,00 |
| 15.02.2024 | 33,50 | 33,50 | 33,40 | 33,40 | -0,12% | 116,00 |
| 14.02.2024 | 33,26 | 33,44 | 33,26 | 33,44 | 1,03% | 40,00 |
| 13.02.2024 | 33,90 | 33,90 | 32,84 | 33,10 | 2,48% | 294,00 |
| 12.02.2024 | 32,86 | 32,86 | 32,30 | 32,30 | -0,62% | 186,00 |
| 09.02.2024 | 33,00 | 33,00 | 32,50 | 32,50 | -0,98% | 150,00 |
| 08.02.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -2,15% | 60,00 |
| 07.02.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -0,18% | 2,00 |
| 06.02.2024 | 33,00 | 33,60 | 33,00 | 33,60 | -0,41% | 84,00 |
| 05.02.2024 | 33,88 | 33,98 | 33,74 | 33,74 | -0,47% | 119,00 |
| 02.02.2024 | 34,34 | 34,64 | 33,90 | 33,90 | -0,59% | 530,00 |
| 01.02.2024 | 34,54 | 34,54 | 34,10 | 34,10 | -0,76% | 203,00 |
| 31.01.2024 | 34,84 | 34,84 | 34,36 | 34,36 | -2,28% | 215,00 |
| 30.01.2024 | 35,86 | 35,86 | 35,10 | 35,16 | -2,22% | 181,00 |
| 29.01.2024 | 36,20 | 36,24 | 35,76 | 35,96 | 0,45% | 716,00 |
| 26.01.2024 | 36,28 | 36,28 | 35,80 | 35,80 | -0,22% | 213,00 |
| 25.01.2024 | 35,76 | 36,10 | 35,62 | 35,88 | 0,39% | 458,00 |
| 24.01.2024 | 36,26 | 36,48 | 35,74 | 35,74 | -0,67% | 321,00 |
| 23.01.2024 | 35,86 | 36,02 | 35,86 | 35,98 | 1,24% | 39,00 |
| 22.01.2024 | 35,22 | 35,54 | 35,22 | 35,54 | 3,25% | 65,00 |
| 19.01.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -1,49% | 1,00 |
| 18.01.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 0,40% | 24,00 |
| 17.01.2024 | 35,04 | 35,04 | 34,54 | 34,80 | -0,17% | 110,00 |
| 16.01.2024 | 35,26 | 35,26 | 34,86 | 34,86 | -1,58% | 165,00 |
| 15.01.2024 | 35,40 | 35,42 | 35,38 | 35,42 | 0,80% | 151,00 |
| 12.01.2024 | 35,24 | 35,24 | 35,14 | 35,14 | 0,06% | 288,00 |
| 11.01.2024 | 36,12 | 36,12 | 35,12 | 35,12 | -1,93% | 77,00 |
| 10.01.2024 | 35,81 | 35,98 | 35,50 | 35,81 | -0,28% | - |
| 09.01.2024 | 36,13 | 36,19 | 35,68 | 35,91 | -0,58% | - |
| 08.01.2024 | 36,28 | 36,28 | 36,12 | 36,12 | -0,77% | 32,00 |
| 05.01.2024 | 36,64 | 36,72 | 35,96 | 36,40 | 0,28% | 68,00 |
| 04.01.2024 | 36,57 | 36,70 | 36,24 | 36,30 | -1,36% | - |
| 03.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,27% | 15,00 |
| 02.01.2024 | 35,72 | 36,34 | 34,76 | 36,34 | 3,00% | 451,00 |
| 29.12.2023 | 35,27 | 35,34 | 35,20 | 35,28 | -0,90% | - |
| 28.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -0,34% | 25,00 |
| 27.12.2023 | 35,72 | 35,72 | 35,72 | 35,72 | 2,29% | 1,00 |
| 22.12.2023 | 34,56 | 34,92 | 34,26 | 34,92 | 0,63% | 190,00 |
| 21.12.2023 | 34,70 | 34,70 | 34,70 | 34,70 | -2,64% | 27,00 |
| 20.12.2023 | 35,56 | 35,64 | 35,56 | 35,64 | 1,60% | 100,00 |
| 19.12.2023 | 35,12 | 35,12 | 35,08 | 35,08 | 1,04% | 75,00 |
| 18.12.2023 | 34,72 | 34,72 | 34,72 | 34,72 | -4,25% | 10,00 |
| 15.12.2023 | 36,26 | 36,26 | 36,26 | 36,26 | -0,22% | 4,00 |
| 14.12.2023 | 36,26 | 36,34 | 36,26 | 36,34 | -0,44% | 11,00 |
| 13.12.2023 | 35,70 | 36,50 | 35,70 | 36,50 | 2,67% | 120,00 |
| 12.12.2023 | 35,83 | 35,89 | 35,14 | 35,55 | -0,89% | - |
| 11.12.2023 | 35,89 | 36,01 | 35,57 | 35,87 | -0,19% | - |
| 08.12.2023 | 35,94 | 35,94 | 35,94 | 35,94 | 0,22% | 500,00 |