NorthWestern Energy Group, Inc. NWE
NASDAQ · Vereinigte Staaten · Versorger
$68,44+0,06 (+0,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $68,15 | -0,34 % | $68,12 | $68,33 | $67,15 | 130,72K |
| 2026-09-30 | $68,38 | -0,45 % | $68,86 | $69,12 | $68,25 | 615,40K |
| 2026-09-29 | $68,69 | +0,93 % | $67,83 | $68,89 | $67,77 | 444,80K |
| 2026-09-28 | $68,06 | -1,13 % | $68,69 | $68,69 | $65,84 | 565,80K |
| 2026-09-25 | $68,84 | +1,13 % | $68,01 | $69,22 | $67,79 | 883,00K |
| 2026-09-24 | $68,07 | -0,92 % | $68,60 | $69,00 | $67,90 | 450,60K |
| 2026-09-23 | $68,70 | -1,67 % | $69,83 | $69,83 | $68,60 | 416,30K |
| 2026-09-22 | $69,87 | +0,06 % | $69,65 | $71,42 | $69,38 | 466,90K |
| 2026-09-21 | $69,83 | +1,99 % | $68,85 | $71,26 | $68,85 | 605,60K |
| 2026-09-18 | $68,47 | -1,20 % | $69,23 | $69,23 | $67,83 | 770,20K |
| 2026-09-17 | $69,30 | +1,14 % | $69,25 | $69,88 | $68,75 | 441,90K |
| 2026-09-16 | $68,52 | +0,79 % | $68,24 | $69,14 | $68,12 | 408,40K |
| 2026-09-15 | $67,98 | -0,98 % | $68,65 | $68,80 | $67,35 | 577,80K |
| 2026-09-14 | $68,65 | -0,85 % | $69,24 | $69,42 | $68,54 | 415,60K |
| 2026-09-11 | $69,24 | -1,10 % | $70,99 | $70,99 | $69,13 | 291,10K |
| 2026-09-10 | $70,01 | -0,79 % | $70,57 | $71,06 | $70,01 | 495,40K |
| 2026-09-09 | $70,57 | -1,69 % | $71,84 | $71,84 | $70,35 | 243,70K |
| 2026-09-08 | $71,78 | +1,41 % | $70,62 | $72,35 | $70,62 | 230,80K |
| 2026-09-04 | $70,78 | -0,17 % | $70,40 | $71,23 | $70,32 | 403,80K |
| 2026-09-03 | $70,90 | +1,01 % | $70,59 | $71,24 | $70,25 | 483,00K |
| 2026-09-02 | $70,19 | +0,40 % | $69,61 | $70,83 | $69,22 | 479,00K |
| 2026-09-01 | $69,91 | +1,08 % | $69,21 | $70,12 | $69,21 | 337,20K |
| 2026-08-31 | $69,16 | -1,65 % | $69,30 | $69,92 | $68,88 | 351,90K |
| 2026-08-28 | $70,32 | -0,97 % | $71,55 | $71,60 | $70,00 | 286,80K |
| 2026-08-27 | $71,01 | -0,66 % | $70,83 | $71,29 | $70,43 | 363,90K |
| 2026-08-26 | $71,48 | +0,85 % | $71,02 | $71,93 | $70,95 | 350,00K |
| 2026-08-25 | $70,88 | +1,75 % | $69,92 | $71,25 | $69,55 | 326,90K |
| 2026-08-24 | $69,66 | +0,30 % | $69,59 | $70,07 | $69,00 | 227,90K |
| 2026-08-21 | $69,45 | -1,92 % | $71,09 | $71,09 | $69,26 | 431,50K |
| 2026-08-20 | $70,81 | +0,33 % | $70,71 | $71,49 | $70,37 | 381,60K |
| 2026-08-19 | $70,58 | -0,04 % | $71,41 | $71,41 | $70,18 | 569,10K |
| 2026-08-18 | $70,61 | -0,30 % | $71,35 | $71,50 | $70,45 | 355,90K |
| 2026-08-17 | $70,82 | -1,38 % | $70,80 | $70,98 | $70,00 | 275,90K |
| 2026-08-14 | $71,81 | +0,41 % | $71,18 | $71,98 | $71,18 | 234,40K |
| 2026-08-13 | $71,52 | +1,36 % | $71,04 | $72,26 | $71,04 | 402,90K |
| 2026-08-12 | $70,56 | -0,13 % | $71,24 | $71,33 | $70,51 | 494,30K |
| 2026-08-11 | $70,65 | -0,80 % | $71,40 | $71,80 | $70,37 | 388,90K |
| 2026-08-10 | $71,22 | -1,21 % | $71,50 | $71,50 | $70,52 | 315,20K |
| 2026-08-07 | $72,09 | +2,59 % | $69,80 | $72,69 | $69,58 | 469,40K |
| 2026-08-06 | $70,27 | +1,63 % | $70,08 | $71,23 | $69,54 | 609,00K |
| 2026-08-05 | $69,14 | -1,03 % | $70,30 | $70,30 | $68,46 | 253,90K |
| 2026-08-04 | $69,86 | +1,39 % | $68,57 | $69,99 | $68,30 | 282,60K |
| 2026-08-03 | $68,90 | +0,23 % | $69,38 | $69,75 | $68,49 | 312,10K |
| 2026-07-31 | $68,74 | -1,42 % | $69,62 | $69,74 | $68,53 | 433,10K |
| 2026-07-30 | $69,73 | -1,25 % | $70,03 | $71,07 | $69,51 | 320,30K |
| 2026-07-29 | $70,61 | -2,32 % | $71,86 | $72,54 | $70,29 | 398,70K |
| 2026-07-28 | $72,29 | +0,12 % | $73,00 | $73,48 | $72,27 | 331,20K |
| 2026-07-27 | $72,20 | -0,91 % | $72,86 | $73,29 | $71,99 | 314,70K |
| 2026-07-24 | $72,86 | +0,43 % | $73,04 | $73,39 | $72,37 | 558,50K |
| 2026-07-23 | $72,55 | +0,03 % | $71,31 | $72,91 | $71,21 | 286,40K |
| 2026-07-22 | $72,53 | +1,02 % | $72,71 | $72,71 | $71,76 | 278,20K |
| 2026-07-21 | $71,80 | -0,11 % | $71,67 | $71,90 | $70,85 | 284,60K |
| 2026-07-20 | $71,88 | -0,25 % | $71,81 | $72,86 | $71,63 | 176,10K |
| 2026-07-17 | $72,06 | -1,65 % | $73,25 | $74,12 | $71,89 | 335,80K |
| 2026-07-16 | $73,27 | +2,16 % | $72,30 | $73,37 | $72,30 | 519,00K |
| 2026-07-15 | $71,72 | -1,63 % | $72,90 | $73,20 | $71,62 | 317,50K |
| 2026-07-14 | $72,91 | -0,40 % | $73,55 | $74,13 | $72,38 | 239,00K |
| 2026-07-13 | $73,20 | +0,67 % | $72,70 | $73,82 | $72,70 | 470,60K |
| 2026-07-10 | $72,71 | +2,65 % | $70,47 | $73,18 | $70,47 | 422,70K |
| 2026-07-09 | $70,83 | +0,71 % | $70,18 | $71,36 | $70,18 | 423,50K |
| 2026-07-08 | $70,33 | -0,59 % | $70,76 | $71,59 | $70,19 | 305,80K |
| 2026-07-07 | $70,75 | +1,52 % | $70,58 | $71,81 | $70,11 | 252,60K |
| 2026-07-06 | $69,69 | -2,29 % | $70,72 | $71,53 | $69,67 | 344,80K |
| 2026-07-02 | $71,32 | -0,18 % | $71,45 | $72,08 | $70,97 | 447,70K |
| 2026-07-01 | $71,45 | -0,24 % | $71,62 | $72,30 | $70,87 | 506,00K |
| 2026-06-30 | $71,62 | -1,24 % | $72,55 | $72,63 | $71,57 | 490,10K |
| 2026-06-29 | $72,52 | -1,23 % | $72,04 | $72,86 | $71,48 | 610,70K |
| 2026-06-26 | $73,42 | +2,77 % | $71,99 | $73,82 | $71,70 | 1,80M |
| 2026-06-25 | $71,44 | -0,43 % | $71,05 | $72,11 | $71,05 | 343,80K |
| 2026-06-24 | $71,75 | +1,13 % | $70,95 | $71,82 | $70,73 | 467,30K |
| 2026-06-23 | $70,95 | +1,42 % | $70,22 | $71,15 | $69,86 | 453,20K |
| 2026-06-22 | $69,96 | +0,11 % | $69,87 | $70,57 | $69,71 | 655,70K |
| 2026-06-18 | $69,88 | +0,92 % | $69,81 | $70,31 | $69,06 | 849,20K |
| 2026-06-17 | $69,24 | -1,87 % | $69,98 | $70,44 | $68,88 | 379,90K |
| 2026-06-16 | $70,56 | -0,30 % | $70,92 | $71,68 | $69,68 | 516,60K |
| 2026-06-15 | $70,77 | -0,39 % | $69,80 | $71,16 | $69,80 | 481,30K |
| 2026-06-12 | $71,05 | +2,29 % | $69,56 | $71,37 | $69,56 | 615,60K |
| 2026-06-11 | $69,46 | -0,37 % | $70,29 | $71,32 | $69,43 | 497,20K |
| 2026-06-10 | $69,72 | +6,15 % | $67,20 | $70,19 | $67,20 | 798,90K |
| 2026-06-09 | $65,68 | -5,97 % | $69,98 | $70,60 | $65,49 | 1,11M |
| 2026-06-08 | $69,85 | -0,88 % | $70,79 | $71,23 | $69,57 | 890,10K |
| 2026-06-05 | $70,47 | +1,24 % | $70,19 | $71,13 | $69,77 | 405,40K |
| 2026-06-04 | $69,61 | +0,65 % | $70,17 | $70,17 | $68,48 | 389,40K |
| 2026-06-03 | $69,16 | -0,92 % | $69,63 | $70,77 | $68,48 | 917,10K |
| 2026-06-02 | $69,80 | +2,30 % | $67,89 | $70,01 | $67,89 | 818,20K |
| 2026-06-01 | $68,23 | -3,37 % | $69,73 | $70,30 | $68,20 | 582,80K |
| 2026-05-29 | $70,61 | -0,38 % | $70,59 | $71,50 | $70,44 | 680,60K |
| 2026-05-28 | $70,88 | -2,03 % | $72,39 | $72,78 | $70,78 | 336,10K |
| 2026-05-27 | $72,35 | -0,12 % | $71,85 | $72,82 | $71,68 | 388,70K |
| 2026-05-26 | $72,44 | +0,71 % | $72,04 | $72,80 | $71,88 | 349,70K |