12,350$
Echtzeit-Aktienkurs William Penn Bancorporation
Bid:
Ask:
Aktienkurse zur William Penn Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2025 | 12,15 | 12,53 | 11,98 | 12,32 | -0,24% | 24.969,00 |
| 29.04.2025 | 12,15 | 12,35 | 11,98 | 12,35 | 1,90% | 19.045,00 |
| 28.04.2025 | 11,90 | 12,18 | 11,90 | 12,12 | 2,80% | 34.850,00 |
| 25.04.2025 | 11,72 | 11,79 | 11,48 | 11,79 | -2,56% | 5.487,00 |
| 24.04.2025 | 10,26 | 12,10 | 10,26 | 12,10 | 5,68% | 27.326,00 |
| 23.04.2025 | 11,20 | 11,47 | 10,76 | 11,45 | 3,15% | 12.623,00 |
| 22.04.2025 | 10,57 | 11,15 | 10,57 | 11,10 | 4,32% | 16.577,00 |
| 21.04.2025 | 10,52 | 10,73 | 10,52 | 10,64 | -0,19% | 12.752,00 |
| 17.04.2025 | 10,67 | 10,93 | 10,36 | 10,66 | -0,19% | 25.054,00 |
| 16.04.2025 | 10,58 | 10,70 | 10,58 | 10,68 | 0,09% | 29.248,00 |
| 15.04.2025 | 10,37 | 10,73 | 10,37 | 10,67 | 2,01% | 28.904,00 |
| 14.04.2025 | 10,29 | 10,55 | 10,18 | 10,46 | 2,25% | 52.912,00 |
| 11.04.2025 | 10,04 | 10,48 | 10,04 | 10,23 | -0,60% | 25.358,00 |
| 10.04.2025 | 10,28 | 10,44 | 10,10 | 10,29 | -3,86% | 18.888,00 |
| 09.04.2025 | 10,13 | 11,07 | 10,10 | 10,71 | 4,24% | 54.021,00 |
| 08.04.2025 | 10,47 | 10,63 | 10,10 | 10,27 | -1,72% | 42.821,00 |
| 07.04.2025 | 10,22 | 10,60 | 10,03 | 10,45 | 1,95% | 23.554,00 |
| 04.04.2025 | 9,75 | 10,32 | 9,75 | 10,25 | 0,89% | 28.947,00 |
| 03.04.2025 | 10,57 | 10,59 | 10,10 | 10,16 | -8,22% | 23.623,00 |
| 02.04.2025 | 10,69 | 11,11 | 10,69 | 11,07 | 2,03% | 19.573,00 |
| 01.04.2025 | 10,85 | 10,92 | 10,72 | 10,85 | -0,50% | 24.638,00 |
| 31.03.2025 | 10,81 | 11,08 | 10,79 | 10,91 | 0,41% | 12.665,00 |
| 28.03.2025 | 10,77 | 10,86 | 10,71 | 10,86 | -1,54% | 12.992,00 |
| 27.03.2025 | 11,00 | 11,11 | 10,89 | 11,03 | -0,54% | 7.163,00 |
| 26.03.2025 | 11,12 | 11,13 | 11,00 | 11,09 | 0,64% | 6.322,00 |
| 25.03.2025 | 10,95 | 11,39 | 10,95 | 11,02 | 1,29% | 23.051,00 |
| 24.03.2025 | 10,65 | 10,93 | 10,65 | 10,88 | 2,45% | 15.120,00 |
| 21.03.2025 | 10,83 | 10,92 | 10,54 | 10,62 | -1,85% | 34.000,00 |
| 20.03.2025 | 10,83 | 11,03 | 10,82 | 10,82 | -1,37% | 15.196,00 |
| 19.03.2025 | 10,90 | 11,06 | 10,90 | 10,97 | 0,73% | 29.970,00 |
| 18.03.2025 | 10,90 | 11,03 | 10,85 | 10,89 | -0,18% | 10.701,00 |
| 17.03.2025 | 10,83 | 10,98 | 10,78 | 10,91 | 1,30% | 27.976,00 |
| 14.03.2025 | 10,90 | 10,90 | 10,70 | 10,77 | -0,37% | 23.337,00 |
| 13.03.2025 | 10,85 | 11,03 | 10,79 | 10,81 | 0,46% | 19.709,00 |
| 12.03.2025 | 10,71 | 10,98 | 10,60 | 10,76 | 3,16% | 21.000,00 |
| 11.03.2025 | 10,86 | 10,86 | 10,43 | 10,43 | -4,05% | 11.116,00 |
| 10.03.2025 | 11,15 | 11,22 | 10,85 | 10,87 | -4,40% | 20.540,00 |
| 07.03.2025 | 11,37 | 11,51 | 11,11 | 11,37 | -0,61% | 6.910,00 |
| 06.03.2025 | 11,38 | 11,55 | 11,38 | 11,44 | -1,55% | 8.823,00 |
| 05.03.2025 | 11,70 | 11,90 | 11,50 | 11,62 | -0,60% | 6.595,00 |
| 04.03.2025 | 11,87 | 11,93 | 11,69 | 11,69 | -2,83% | 16.093,00 |
| 03.03.2025 | 12,17 | 12,29 | 12,03 | 12,03 | 0,17% | 12.013,00 |
| 28.02.2025 | 12,14 | 12,14 | 12,01 | 12,01 | -0,08% | 3.212,00 |
| 27.02.2025 | 12,03 | 12,03 | 11,95 | 12,02 | -1,80% | 3.028,00 |
| 26.02.2025 | 12,25 | 12,25 | 12,00 | 12,24 | 0,45% | 13.984,00 |
| 25.02.2025 | 12,25 | 12,31 | 12,15 | 12,19 | 0,29% | 2.855,00 |
| 24.02.2025 | 12,01 | 12,25 | 12,01 | 12,15 | 1,25% | 10.505,00 |
| 21.02.2025 | 12,24 | 12,38 | 12,00 | 12,00 | -2,36% | 26.429,00 |
| 20.02.2025 | 12,66 | 12,75 | 12,21 | 12,29 | -2,92% | 43.439,00 |
| 19.02.2025 | 12,60 | 12,68 | 12,54 | 12,66 | 0,40% | 21.078,00 |
| 18.02.2025 | 12,65 | 12,75 | 12,61 | 12,61 | -0,08% | 5.788,00 |
| 14.02.2025 | 12,65 | 12,68 | 12,48 | 12,62 | 0,72% | 6.594,00 |
| 13.02.2025 | 12,47 | 12,63 | 12,47 | 12,53 | -0,16% | 7.159,00 |
| 12.02.2025 | 12,50 | 12,58 | 12,44 | 12,55 | -0,79% | 20.947,00 |
| 11.02.2025 | 12,64 | 12,76 | 12,63 | 12,65 | 1,12% | 8.488,00 |
| 10.02.2025 | 12,45 | 12,59 | 12,44 | 12,51 | 0,08% | 19.405,00 |
| 07.02.2025 | 12,52 | 12,58 | 12,31 | 12,50 | -0,64% | 9.448,00 |
| 06.02.2025 | 12,27 | 12,65 | 12,27 | 12,58 | 2,11% | 46.591,00 |
| 05.02.2025 | 12,35 | 12,44 | 12,25 | 12,32 | -0,24% | 19.969,00 |
| 04.02.2025 | 12,17 | 12,35 | 12,09 | 12,35 | 0,41% | 3.268,00 |
| 03.02.2025 | 12,45 | 12,88 | 12,30 | 12,30 | -2,46% | 6.086,00 |
| 31.01.2025 | 12,72 | 12,76 | 12,52 | 12,61 | -1,56% | 12.496,00 |
| 30.01.2025 | 12,73 | 12,93 | 12,73 | 12,81 | 0,95% | 7.477,00 |
| 29.01.2025 | 12,53 | 12,78 | 12,53 | 12,69 | 0,63% | 9.260,00 |
| 28.01.2025 | 12,67 | 12,68 | 12,52 | 12,61 | -0,08% | 23.693,00 |
| 27.01.2025 | 12,50 | 12,72 | 12,46 | 12,62 | 1,77% | 8.688,00 |
| 24.01.2025 | 12,45 | 12,52 | 12,36 | 12,40 | -0,56% | 9.645,00 |
| 23.01.2025 | 12,20 | 12,58 | 12,20 | 12,47 | 1,14% | 14.908,00 |
| 22.01.2025 | 12,42 | 12,55 | 12,24 | 12,33 | -0,16% | 3.304,00 |
| 21.01.2025 | 12,24 | 12,59 | 12,24 | 12,35 | 1,98% | 69.462,00 |
| 17.01.2025 | 13,08 | 13,08 | 12,09 | 12,11 | -0,33% | 28.169,00 |
| 16.01.2025 | 12,27 | 12,27 | 12,05 | 12,15 | 0,00% | 5.013,00 |
| 15.01.2025 | 11,92 | 12,25 | 11,92 | 12,15 | 2,10% | 10.525,00 |
| 14.01.2025 | 11,46 | 11,94 | 11,46 | 11,90 | 3,21% | 15.510,00 |
| 13.01.2025 | 11,23 | 11,60 | 11,20 | 11,53 | 1,86% | 9.060,00 |
| 10.01.2025 | 11,52 | 11,55 | 11,18 | 11,32 | -3,25% | 7.963,00 |
| 08.01.2025 | 11,70 | 11,83 | 11,60 | 11,70 | 0,00% | 14.484,00 |
| 07.01.2025 | 11,71 | 11,88 | 11,67 | 11,70 | -0,09% | 11.739,00 |
| 06.01.2025 | 11,68 | 12,00 | 11,62 | 11,71 | -0,17% | 19.860,00 |
| 03.01.2025 | 11,72 | 11,87 | 11,72 | 11,73 | -0,26% | 10.416,00 |
| 02.01.2025 | 12,05 | 12,08 | 11,76 | 11,76 | -2,00% | 11.058,00 |
| 31.12.2024 | 12,02 | 12,04 | 11,93 | 12,00 | -0,08% | 5.620,00 |
| 30.12.2024 | 11,96 | 12,04 | 11,86 | 12,01 | -0,08% | 8.600,00 |
| 27.12.2024 | 12,22 | 12,23 | 11,84 | 12,02 | -0,91% | 11.162,00 |
| 26.12.2024 | 12,09 | 12,22 | 12,04 | 12,13 | 0,08% | 9.604,00 |
| 24.12.2024 | 12,13 | 12,16 | 12,01 | 12,12 | 0,33% | 5.253,00 |
| 23.12.2024 | 12,24 | 12,24 | 11,97 | 12,08 | -1,71% | 35.856,00 |
| 20.12.2024 | 12,02 | 12,29 | 12,02 | 12,29 | 1,99% | 9.717,00 |
| 19.12.2024 | 12,56 | 12,56 | 12,03 | 12,05 | -1,87% | 16.043,00 |
| 18.12.2024 | 12,76 | 12,93 | 12,11 | 12,28 | -4,36% | 37.228,00 |
| 17.12.2024 | 12,92 | 12,92 | 12,79 | 12,84 | -1,08% | 6.473,00 |
| 16.12.2024 | 12,81 | 13,05 | 12,81 | 12,98 | 1,17% | 17.509,00 |
| 13.12.2024 | 12,87 | 12,87 | 12,77 | 12,83 | -1,00% | 12.016,00 |
| 12.12.2024 | 13,01 | 13,12 | 12,89 | 12,96 | -1,14% | 7.787,00 |
| 11.12.2024 | 12,87 | 13,16 | 12,87 | 13,11 | 0,85% | 9.660,00 |
| 10.12.2024 | 12,91 | 13,16 | 12,84 | 13,00 | 0,78% | 16.598,00 |
| 09.12.2024 | 12,88 | 13,00 | 12,86 | 12,90 | 0,12% | 10.218,00 |
| 06.12.2024 | 12,97 | 12,97 | 12,84 | 12,89 | -0,19% | 15.897,00 |
| 05.12.2024 | 13,25 | 13,31 | 12,91 | 12,91 | -1,83% | 19.425,00 |
| 04.12.2024 | 12,92 | 13,15 | 12,92 | 13,15 | 1,31% | 6.353,00 |