Deutsche Märkte schließen in 8 Stunden 1 Minuten

Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,00-1,38 (-3,79%)
Börsenschluss: 04:00PM EST
35,46 +0,46 (+1,31%)
Nachbörse: 07:51PM EST
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202336,1736,4734,9635,0035,002.068.600
05. Dez. 202337,5337,6336,3736,3836,381.125.900
04. Dez. 202337,4837,7737,1137,4437,441.089.300
01. Dez. 202337,2538,6637,2537,9037,901.441.200
30. Nov. 202337,5738,2437,0137,4237,421.290.400
29. Nov. 202337,3837,6836,9737,0937,09828.400
28. Nov. 202337,4637,9337,1437,1537,15936.400
27. Nov. 202337,3437,4036,9237,1037,101.334.000
24. Nov. 202337,2838,0637,2837,5837,58519.900
22. Nov. 202336,1637,6235,9137,4537,451.035.100
21. Nov. 202337,2037,5536,7137,5437,54891.200
20. Nov. 202337,6137,7537,3337,4337,43760.400
17. Nov. 202336,4537,5236,4537,2837,281.270.200
16. Nov. 202336,2436,4035,1836,0436,041.427.900
15. Nov. 202336,5737,5936,5736,7636,76898.100
14. Nov. 202336,4436,9835,9236,7436,741.230.200
13. Nov. 202336,4136,7636,1536,2836,28780.700
10. Nov. 202335,8936,8035,6536,3436,341.040.800
09. Nov. 202335,9036,3135,4435,4635,461.160.900
08. Nov. 202336,1836,4235,6435,6535,651.236.000
07. Nov. 202337,0337,0336,1336,4436,441.540.400
06. Nov. 202338,6638,8237,5037,6237,621.086.400
03. Nov. 202338,7639,2638,1638,7438,741.131.700
02. Nov. 202337,0638,8337,0138,6938,691.336.300
01. Nov. 202338,4938,7037,7437,8237,821.020.800
31. Okt. 202338,0538,6737,5138,3438,34792.600
30. Okt. 202338,2838,6337,4037,9837,981.770.800
27. Okt. 202338,9039,0837,9438,3838,381.598.300
26. Okt. 202338,3939,3037,7538,8438,841.340.600
25. Okt. 202338,4339,0738,2038,9138,911.158.200
24. Okt. 202339,2739,3438,4138,4338,431.310.400
23. Okt. 202339,2539,6038,8038,9638,961.729.400
20. Okt. 202340,4240,6339,4339,5339,531.452.200
19. Okt. 202340,2040,9639,8040,6240,621.422.300
18. Okt. 202341,0041,1140,3640,7540,751.239.900
17. Okt. 202340,6641,1340,3040,6340,631.616.500
16. Okt. 202340,5340,8339,7740,7240,721.628.300
13. Okt. 202339,5740,6839,3640,5340,532.409.400
12. Okt. 202339,6739,9238,8339,2039,204.651.700
11. Okt. 202338,7739,6338,6039,2339,236.941.300
10. Okt. 202340,5141,3040,5040,8240,821.094.400
09. Okt. 202339,7940,9139,5640,4940,491.258.200
06. Okt. 202337,9538,9037,6338,3738,37769.700
05. Okt. 202337,2437,9137,1737,6637,661.367.500
04. Okt. 202338,6838,6837,0537,6337,631.232.000
03. Okt. 202338,5539,2438,2539,2339,231.156.900
02. Okt. 202340,2840,3238,1438,6238,621.480.000
29. Sept. 202340,9140,9539,9640,2340,23753.700
28. Sept. 202340,5341,2140,4640,8040,801.478.800
27. Sept. 202340,5041,5340,2340,9440,941.925.000
27. Sept. 20230.38 Dividende
26. Sept. 202339,3640,2639,3539,8639,48773.000
25. Sept. 202338,9239,9638,9239,7339,35645.800
22. Sept. 202339,0439,6138,5938,9438,57865.500
21. Sept. 202339,2039,5038,5838,7138,341.602.300
20. Sept. 202339,6140,2039,1239,1738,801.411.200
19. Sept. 202341,0241,2739,8539,9639,581.272.300
18. Sept. 202340,5040,8740,1040,4940,101.644.500
15. Sept. 202340,5940,8739,9640,1439,762.989.500
14. Sept. 202341,6941,9040,8540,9940,601.189.800
13. Sept. 202342,0242,1040,7141,0340,641.642.000
12. Sept. 202341,4042,0941,4041,9441,541.715.700
11. Sept. 202343,2443,3041,0241,1940,801.881.900
08. Sept. 202343,0143,5642,7642,8742,461.062.200
07. Sept. 202342,3742,9242,3742,6442,23856.200
06. Sept. 202342,1542,8842,1242,4942,081.092.000
05. Sept. 202343,2543,6442,2442,2941,892.564.600
01. Sept. 202342,4043,1042,2942,9942,581.424.800
31. Aug. 202341,5641,9741,1941,8341,43887.700
30. Aug. 202341,1441,7241,0241,4741,07674.400
29. Aug. 202341,1241,2940,5241,0640,67451.200
28. Aug. 202340,9841,3940,6040,9440,55589.300
25. Aug. 202340,3340,8239,7240,6040,211.039.600
24. Aug. 202340,2840,6739,8239,8439,461.031.400
23. Aug. 202340,1940,6339,7140,4240,03854.200
22. Aug. 202341,2241,4040,6140,7040,311.362.100
21. Aug. 202341,7542,0140,8841,1640,771.322.800
18. Aug. 202340,3041,3240,1341,1540,761.568.500
17. Aug. 202340,7141,0440,4040,4940,101.306.600
16. Aug. 202340,4741,0639,9340,0139,631.513.300
15. Aug. 202340,6640,6739,7340,4540,061.448.800
14. Aug. 202341,4641,9240,9340,9640,571.831.400
11. Aug. 202341,4342,1241,4342,0241,62836.100
10. Aug. 202342,1942,4141,0241,4341,041.639.900
09. Aug. 202342,1642,8641,9942,4142,011.482.000
08. Aug. 202340,8242,1240,7541,8441,441.903.800
07. Aug. 202342,6242,7141,6641,8341,431.552.100
04. Aug. 202341,5542,4141,2942,2641,862.082.600
03. Aug. 202340,9242,1739,7141,5941,192.868.300
02. Aug. 202339,2239,7338,9539,3839,001.374.400
01. Aug. 202338,8739,4838,5939,3738,99790.400
31. Juli 202340,0040,0739,1339,3738,991.264.400
28. Juli 202338,6839,6038,3039,5739,19973.800
27. Juli 202338,7439,2338,2638,5338,161.605.700
26. Juli 202337,9238,5937,6238,4238,051.411.000
25. Juli 202337,0938,3436,9238,1537,791.475.700
24. Juli 202336,5037,3736,5037,1236,771.064.200
21. Juli 202336,6336,7236,2536,5136,161.012.300
20. Juli 202336,4136,5135,9936,5036,151.624.700
19. Juli 202336,3136,5535,5235,8935,55854.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...