11,650€
Echtzeit-Aktienkurs Western New England Bancorp
Bid:
Ask:
Aktienkurse zur Western New England Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,70 | 11,75 | 11,30 | 11,55 | -0,86% | - |
| 08.09.2026 | 12,70 | 12,70 | 11,65 | 11,65 | -2,10% | - |
| 07.09.2026 | 11,95 | 11,95 | 11,90 | 11,90 | 1,28% | - |
| 04.09.2026 | 11,80 | 12,00 | 11,65 | 11,75 | -0,84% | - |
| 03.09.2026 | 11,85 | 12,00 | 11,75 | 11,85 | 0,00% | - |
| 02.09.2026 | 11,70 | 11,95 | 11,45 | 11,85 | 0,42% | - |
| 01.09.2026 | 11,85 | 11,90 | 11,75 | 11,80 | -0,42% | - |
| 31.08.2026 | 11,85 | 12,00 | 11,70 | 11,85 | -0,42% | - |
| 28.08.2026 | 11,75 | 12,00 | 11,65 | 11,90 | 1,28% | - |
| 27.08.2026 | 11,85 | 12,00 | 11,35 | 11,75 | 0,00% | - |
| 26.08.2026 | 11,80 | 11,95 | 11,70 | 11,75 | -0,84% | - |
| 25.08.2026 | 11,90 | 12,05 | 11,75 | 11,85 | 1,28% | - |
| 24.08.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -0,43% | - |
| 21.08.2026 | 11,80 | 12,00 | 11,30 | 11,75 | 0,86% | - |
| 20.08.2026 | 11,80 | 11,80 | 11,65 | 11,65 | -1,69% | - |
| 19.08.2026 | 12,05 | 12,10 | 11,70 | 11,85 | -1,25% | - |
| 18.08.2026 | 12,05 | 12,10 | 11,95 | 12,00 | -0,41% | - |
| 17.08.2026 | 12,00 | 12,05 | 11,75 | 12,05 | 1,26% | - |
| 14.08.2026 | 12,20 | 12,25 | 11,75 | 11,90 | -1,24% | - |
| 13.08.2026 | 12,20 | 12,35 | 12,00 | 12,05 | -0,82% | - |
| 12.08.2026 | 12,15 | 12,30 | 11,90 | 12,15 | 2,53% | - |
| 11.08.2026 | 11,90 | 12,00 | 11,85 | 11,85 | 0,00% | - |
| 10.08.2026 | 11,90 | 12,00 | 11,60 | 11,85 | -1,66% | - |
| 07.08.2026 | 12,20 | 12,25 | 11,80 | 12,05 | -1,23% | - |
| 06.08.2026 | 12,10 | 12,25 | 12,00 | 12,20 | 0,41% | - |
| 05.08.2026 | 11,75 | 12,20 | 11,55 | 12,15 | 3,40% | - |
| 04.08.2026 | 11,40 | 11,85 | 11,30 | 11,75 | 2,17% | - |
| 03.08.2026 | 11,20 | 11,50 | 10,65 | 11,50 | 3,14% | - |
| 31.07.2026 | 11,40 | 11,50 | 11,05 | 11,15 | -1,33% | - |
| 30.07.2026 | 11,30 | 11,30 | 11,20 | 11,30 | 0,44% | - |
| 29.07.2026 | 12,85 | 13,00 | 11,20 | 11,25 | -11,42% | - |
| 28.07.2026 | 12,65 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 27.07.2026 | 12,55 | 12,85 | 12,00 | 12,70 | 0,79% | - |
| 24.07.2026 | 12,40 | 12,80 | 11,70 | 12,60 | 2,44% | - |
| 23.07.2026 | 12,55 | 12,60 | 11,85 | 12,30 | -1,99% | - |
| 22.07.2026 | 12,80 | 13,00 | 12,15 | 12,55 | -0,40% | - |
| 21.07.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -1,18% | - |
| 20.07.2026 | 12,80 | 13,05 | 12,70 | 12,75 | 2,00% | - |
| 17.07.2026 | 13,00 | 13,05 | 12,30 | 12,50 | -1,96% | - |
| 16.07.2026 | 12,75 | 13,05 | 12,60 | 12,75 | 0,79% | - |
| 15.07.2026 | 12,45 | 12,75 | 12,05 | 12,65 | 0,80% | - |
| 14.07.2026 | 12,55 | 12,65 | 12,55 | 12,55 | 1,62% | - |
| 13.07.2026 | 12,25 | 12,45 | 11,70 | 12,35 | 0,41% | - |
| 10.07.2026 | 12,20 | 12,30 | 12,15 | 12,30 | 2,07% | - |
| 09.07.2026 | 12,25 | 12,30 | 12,05 | 12,05 | -2,43% | - |
| 08.07.2026 | 12,50 | 12,70 | 11,95 | 12,35 | -2,37% | - |
| 07.07.2026 | 12,60 | 13,05 | 12,55 | 12,65 | 0,00% | - |
| 06.07.2026 | 12,70 | 12,70 | 12,65 | 12,65 | -0,39% | - |
| 03.07.2026 | 12,65 | 13,05 | 12,65 | 12,70 | 0,00% | - |
| 02.07.2026 | 12,90 | 12,95 | 12,50 | 12,70 | 2,01% | - |
| 01.07.2026 | 12,55 | 12,65 | 12,45 | 12,45 | -0,80% | - |
| 30.06.2026 | 12,60 | 12,70 | 12,25 | 12,55 | -0,40% | - |
| 29.06.2026 | 12,75 | 12,80 | 12,55 | 12,60 | 1,20% | - |
| 26.06.2026 | 12,40 | 12,55 | 12,05 | 12,45 | 1,22% | - |
| 25.06.2026 | 12,55 | 12,65 | 12,25 | 12,30 | -0,40% | - |
| 24.06.2026 | 12,40 | 12,45 | 12,25 | 12,35 | 2,49% | - |
| 23.06.2026 | 11,95 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 22.06.2026 | 12,80 | 12,80 | 11,90 | 11,95 | 0,00% | - |
| 19.06.2026 | 11,95 | 12,00 | 11,95 | 11,95 | 1,70% | - |
| 18.06.2026 | 11,80 | 11,80 | 11,70 | 11,75 | 0,86% | - |
| 17.06.2026 | 11,60 | 12,20 | 11,55 | 11,65 | -1,69% | - |
| 16.06.2026 | 11,65 | 12,05 | 11,50 | 11,85 | 1,28% | - |
| 15.06.2026 | 11,85 | 12,25 | 11,65 | 11,70 | -0,85% | - |
| 12.06.2026 | 11,80 | 11,85 | 11,80 | 11,80 | -1,26% | - |
| 11.06.2026 | 11,90 | 12,00 | 11,85 | 11,95 | 0,84% | - |
| 10.06.2026 | 11,80 | 12,25 | 11,70 | 11,85 | 2,60% | - |
| 08.06.2026 | 11,60 | 12,25 | 11,40 | 11,55 | 2,21% | - |
| 05.06.2026 | 11,40 | 11,45 | 11,25 | 11,30 | 2,73% | - |
| 04.06.2026 | 11,00 | 11,10 | 10,90 | 11,00 | -0,45% | - |
| 03.06.2026 | 11,35 | 11,35 | 10,65 | 11,05 | 0,00% | - |
| 02.06.2026 | 11,10 | 11,15 | 11,05 | 11,05 | 0,00% | - |
| 01.06.2026 | 11,35 | 11,45 | 10,80 | 11,05 | -1,78% | - |
| 29.05.2026 | 11,45 | 11,50 | 10,95 | 11,25 | -2,17% | - |
| 28.05.2026 | 11,50 | 11,50 | 11,45 | 11,50 | -0,86% | - |
| 27.05.2026 | 11,60 | 11,70 | 11,50 | 11,60 | 1,31% | - |
| 26.05.2026 | 11,80 | 11,80 | 11,25 | 11,45 | -2,14% | - |
| 22.05.2026 | 11,70 | 11,75 | 11,50 | 11,70 | 1,30% | - |
| 21.05.2026 | 11,60 | 11,60 | 11,55 | 11,55 | 0,43% | - |
| 20.05.2026 | 11,60 | 11,80 | 11,45 | 11,50 | -0,43% | - |
| 19.05.2026 | 11,55 | 11,70 | 11,50 | 11,55 | 2,67% | - |
| 18.05.2026 | 11,30 | 11,40 | 11,03 | 11,25 | -0,44% | - |
| 15.05.2026 | 11,40 | 11,50 | 11,25 | 11,30 | -0,44% | - |
| 14.05.2026 | 11,30 | 11,40 | 11,30 | 11,35 | 0,00% | - |
| 13.05.2026 | 11,45 | 11,45 | 11,35 | 11,35 | -0,44% | - |
| 12.05.2026 | 11,50 | 11,85 | 11,30 | 11,40 | -3,39% | - |
| 11.05.2026 | 11,80 | 12,40 | 11,30 | 11,80 | 54,25% | - |
| 16.02.2024 | 7,68 | 7,70 | 7,45 | 7,65 | -0,33% | - |
| 15.02.2024 | 7,38 | 7,78 | 7,33 | 7,68 | 4,07% | - |
| 14.02.2024 | 7,33 | 7,48 | 7,30 | 7,38 | 0,68% | - |
| 13.02.2024 | 7,53 | 7,63 | 7,33 | 7,33 | -2,66% | - |
| 12.02.2024 | 7,45 | 7,63 | 7,43 | 7,53 | 0,67% | - |
| 09.02.2024 | 7,43 | 7,50 | 7,38 | 7,48 | 0,67% | - |
| 08.02.2024 | 7,43 | 7,53 | 7,38 | 7,43 | 0,00% | - |
| 07.02.2024 | 7,60 | 7,60 | 7,33 | 7,43 | -2,30% | - |
| 06.02.2024 | 7,70 | 7,83 | 7,55 | 7,60 | -1,62% | - |
| 05.02.2024 | 7,70 | 7,78 | 7,58 | 7,73 | 0,98% | - |
| 02.02.2024 | 7,65 | 7,78 | 7,55 | 7,65 | -0,65% | - |
| 01.02.2024 | 7,85 | 7,95 | 7,53 | 7,70 | -2,53% | - |
| 31.01.2024 | 8,05 | 8,10 | 7,85 | 7,90 | -1,86% | - |
| 30.01.2024 | 8,18 | 8,20 | 8,03 | 8,05 | -1,23% | - |