Deutsche Märkte öffnen in 4 Stunden 18 Minuten

Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,44-0,91 (-2,81%)
Börsenschluss: 04:00PM EST
32,61 +1,17 (+3,72%)
Nachbörse: 07:38PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202233,4133,5931,2231,4431,441.084.700
07. Dez. 202232,7133,4031,8432,3532,351.029.200
06. Dez. 202233,6534,1532,3332,7132,71970.500
05. Dez. 202236,4036,5633,5133,9233,921.252.300
02. Dez. 202234,8935,9934,8035,7935,79902.800
01. Dez. 202237,0137,0935,2035,3235,321.741.500
30. Nov. 202236,6036,6235,4536,3936,391.264.800
29. Nov. 202235,4335,9334,8335,7235,721.544.000
28. Nov. 202234,7235,2634,4234,7134,711.198.200
25. Nov. 202236,1536,5435,7236,0536,05451.600
23. Nov. 202236,3236,4835,1135,8935,891.104.100
22. Nov. 202236,2836,8335,5036,7936,791.634.600
21. Nov. 202235,8635,8634,1635,5835,581.628.400
18. Nov. 202235,7936,5534,4636,4636,461.773.300
17. Nov. 202236,6336,8335,8236,5236,523.011.900
16. Nov. 202237,2037,3736,3337,0037,002.068.800
15. Nov. 202237,6338,6036,7738,0038,002.626.700
14. Nov. 202237,7939,0237,5137,9237,922.481.400
11. Nov. 202237,8038,1236,8337,3837,381.774.500
10. Nov. 202235,6437,2134,9536,9736,971.816.000
09. Nov. 202234,7636,2934,0134,4034,401.675.500
08. Nov. 202235,3335,7234,0635,6635,661.600.400
07. Nov. 202235,3736,3734,7135,5235,521.430.300
04. Nov. 202235,1735,9234,4634,9934,991.906.800
03. Nov. 202233,6034,6432,8533,8533,851.103.800
02. Nov. 202234,4534,8133,2333,3633,361.040.900
01. Nov. 202235,0335,1034,3234,5634,561.609.600
31. Okt. 202233,4834,6733,3634,1434,141.027.700
28. Okt. 202234,4234,6032,6333,6733,67787.000
27. Okt. 202235,6535,7434,2034,2634,261.490.700
26. Okt. 202234,2935,4234,2834,9734,97731.900
25. Okt. 202233,8434,6433,5034,0234,021.092.400
24. Okt. 202234,5535,0533,7334,2034,20961.300
21. Okt. 202234,3734,7333,4234,4834,481.528.200
20. Okt. 202235,7535,9033,5533,9933,992.555.800
19. Okt. 202233,9135,4733,3435,2135,211.667.100
18. Okt. 202233,9334,2132,6633,4833,481.383.400
17. Okt. 202232,4633,7432,1033,2933,291.428.300
14. Okt. 202232,7933,0931,2931,8631,861.832.800
13. Okt. 202230,8933,2930,4133,2733,272.107.100
12. Okt. 202229,4031,2129,3131,2131,219.736.000
11. Okt. 202229,0530,8928,7329,8129,816.492.100
10. Okt. 202232,8733,6432,4032,8132,81815.000
07. Okt. 202232,9433,8832,4032,7932,79811.600
06. Okt. 202231,7533,3931,7532,8732,87965.000
05. Okt. 202231,6432,2730,4731,9531,95749.300
04. Okt. 202230,5731,8030,2331,3531,351.146.200
03. Okt. 202229,0929,6128,5129,5529,551.313.500
30. Sept. 202226,6627,4426,3227,4127,411.234.000
29. Sept. 202227,2927,3725,6526,9926,99819.700
28. Sept. 202225,3127,7325,1727,6327,631.374.800
28. Sept. 20220.25 Dividende
27. Sept. 202225,4725,5424,5625,3125,06853.300
26. Sept. 202225,5426,2524,2124,4724,231.285.100
23. Sept. 202226,9926,9925,6125,7725,521.198.200
22. Sept. 202230,2530,7228,4228,4328,15793.900
21. Sept. 202230,8331,0029,3229,5929,30631.500
20. Sept. 202230,5430,8029,3429,9829,68728.500
19. Sept. 202229,8131,0729,8130,8830,57560.500
16. Sept. 202232,2632,2929,9031,4931,181.404.500
15. Sept. 202232,9433,6632,4032,5432,22637.500
14. Sept. 202232,5034,5932,3033,6233,291.421.500
13. Sept. 202231,3832,1831,0531,7631,45629.700
12. Sept. 202231,9132,2331,3232,1131,79665.100
09. Sept. 202230,7931,5030,5431,4131,10595.500
08. Sept. 202229,6130,1129,0329,9129,61649.600
07. Sept. 202230,1530,4429,0329,4729,18883.600
06. Sept. 202231,9932,1530,8431,1830,87784.600
02. Sept. 202231,6531,9430,9631,5331,22581.200
01. Sept. 202230,9331,2630,1030,3230,02820.200
31. Aug. 202230,0132,3929,8031,6431,33897.800
30. Aug. 202231,7231,8130,4530,9930,68972.200
29. Aug. 202231,5033,5031,4932,6432,321.038.000
26. Aug. 202231,5132,3331,1731,6131,30682.500
25. Aug. 202232,7332,8631,3231,6731,361.055.100
24. Aug. 202231,9732,6531,5032,4132,091.002.800
23. Aug. 202232,0033,0531,4731,6631,351.137.500
22. Aug. 202231,0031,6829,6831,3731,06682.600
19. Aug. 202231,6531,9530,9231,0330,72622.000
18. Aug. 202229,8531,9129,8531,9131,591.228.200
17. Aug. 202228,2729,4328,2029,2728,98839.800
16. Aug. 202229,2829,4528,1028,3228,04688.600
15. Aug. 202228,0128,7027,4728,6128,33570.500
12. Aug. 202229,5130,0029,0429,8529,56470.900
11. Aug. 202229,0830,3528,6029,7529,461.006.300
10. Aug. 202227,2628,1826,5128,1527,87736.800
09. Aug. 202227,3927,9027,0627,2626,99649.500
08. Aug. 202226,3227,2826,1027,1726,90690.000
05. Aug. 202225,2527,5025,0526,7626,50894.500
04. Aug. 202228,0328,7525,6225,6925,441.433.700
03. Aug. 202229,6429,8727,2627,5027,231.208.900
02. Aug. 202229,0829,5828,4829,2728,981.033.200
01. Aug. 202227,9928,6727,0328,5628,28536.700
29. Juli 202228,7529,1728,2128,8328,55818.800
28. Juli 202228,2028,5726,9828,0727,79530.600
27. Juli 202226,6027,8826,2527,7027,43725.900
26. Juli 202227,6127,6625,9626,2525,99649.600
25. Juli 202225,5127,1425,4127,0026,73685.300
22. Juli 202226,1026,7525,1125,2725,02585.400
21. Juli 202226,2526,4025,0826,3526,09732.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...