12,630$
-0,32%
Echtzeit-Aktienkurs Northwest Bancshares
Bid:
Ask:
Aktienkurse zur Northwest Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,65 | 12,69 | 12,55 | 12,63 | -0,32% | 557.401,00 |
| 15.05.2025 | 12,56 | 12,69 | 12,56 | 12,67 | 0,88% | 462.445,00 |
| 14.05.2025 | 12,62 | 12,65 | 12,54 | 12,56 | -0,95% | 654.723,00 |
| 13.05.2025 | 12,74 | 12,75 | 12,63 | 12,68 | 0,08% | 737.967,00 |
| 12.05.2025 | 12,75 | 12,92 | 12,66 | 12,67 | 1,77% | 835.166,00 |
| 09.05.2025 | 12,51 | 12,51 | 12,39 | 12,45 | -0,56% | 506.901,00 |
| 08.05.2025 | 12,48 | 12,59 | 12,35 | 12,52 | -0,16% | 649.119,00 |
| 07.05.2025 | 12,60 | 12,67 | 12,46 | 12,54 | 0,48% | 1.086.030,00 |
| 06.05.2025 | 12,47 | 12,59 | 12,41 | 12,48 | -0,87% | 606.162,00 |
| 05.05.2025 | 12,58 | 12,70 | 12,50 | 12,59 | -0,24% | 569.188,00 |
| 02.05.2025 | 12,50 | 12,64 | 12,42 | 12,62 | 1,94% | 852.423,00 |
| 01.05.2025 | 12,34 | 12,49 | 12,21 | 12,38 | 0,24% | 1.165.542,00 |
| 30.04.2025 | 12,41 | 12,46 | 12,07 | 12,35 | -1,44% | 1.069.019,00 |
| 29.04.2025 | 12,65 | 12,73 | 12,25 | 12,53 | 5,74% | 1.950.500,00 |
| 28.04.2025 | 11,77 | 11,86 | 11,67 | 11,85 | 0,85% | 811.290,00 |
| 25.04.2025 | 11,75 | 11,76 | 11,62 | 11,75 | -0,34% | 886.966,00 |
| 24.04.2025 | 11,63 | 11,81 | 11,55 | 11,79 | 1,11% | 701.893,00 |
| 23.04.2025 | 11,83 | 11,97 | 11,61 | 11,66 | 0,95% | 933.380,00 |
| 22.04.2025 | 11,38 | 11,62 | 11,23 | 11,55 | 2,67% | 870.776,00 |
| 21.04.2025 | 11,25 | 11,32 | 11,15 | 11,25 | -0,97% | 786.588,00 |
| 17.04.2025 | 11,31 | 11,44 | 11,31 | 11,36 | 0,35% | 928.720,00 |
| 16.04.2025 | 11,25 | 11,35 | 11,20 | 11,32 | 0,89% | 866.664,00 |
| 15.04.2025 | 11,04 | 11,33 | 11,04 | 11,22 | 1,63% | 772.561,00 |
| 14.04.2025 | 11,05 | 11,08 | 10,76 | 11,04 | 1,28% | 882.349,00 |
| 11.04.2025 | 10,87 | 11,04 | 10,75 | 10,90 | -1,04% | 995.140,00 |
| 10.04.2025 | 11,40 | 11,47 | 10,80 | 11,02 | -4,22% | 1.255.228,00 |
| 09.04.2025 | 10,90 | 11,80 | 10,79 | 11,50 | 3,88% | 1.684.292,00 |
| 08.04.2025 | 11,33 | 11,54 | 10,94 | 11,07 | -0,27% | 1.152.633,00 |
| 07.04.2025 | 10,89 | 11,66 | 10,78 | 11,10 | -0,72% | 1.366.781,00 |
| 04.04.2025 | 11,13 | 11,27 | 10,89 | 11,18 | -2,78% | 1.531.037,00 |
| 03.04.2025 | 11,79 | 11,81 | 11,47 | 11,50 | -5,51% | 1.374.794,00 |
| 02.04.2025 | 11,96 | 12,17 | 11,92 | 12,17 | 1,00% | 674.074,00 |
| 01.04.2025 | 11,97 | 12,10 | 11,84 | 12,05 | 0,25% | 779.374,00 |
| 31.03.2025 | 11,87 | 12,10 | 11,82 | 12,02 | 0,33% | 922.442,00 |
| 28.03.2025 | 12,18 | 12,18 | 11,91 | 11,98 | -1,40% | 455.254,00 |
| 27.03.2025 | 12,17 | 12,24 | 12,07 | 12,15 | -0,08% | 505.509,00 |
| 26.03.2025 | 12,13 | 12,28 | 12,09 | 12,16 | 0,58% | 396.206,00 |
| 25.03.2025 | 12,24 | 12,26 | 12,09 | 12,09 | -0,58% | 561.767,00 |
| 24.03.2025 | 12,15 | 12,22 | 12,06 | 12,16 | 0,91% | 523.747,00 |
| 21.03.2025 | 11,99 | 12,08 | 11,87 | 12,05 | 0,42% | 2.281.093,00 |
| 20.03.2025 | 12,06 | 12,24 | 11,98 | 12,00 | -1,07% | 616.024,00 |
| 19.03.2025 | 12,14 | 12,30 | 12,11 | 12,13 | -0,08% | 724.682,00 |
| 18.03.2025 | 12,03 | 12,15 | 12,01 | 12,14 | 0,25% | 608.851,00 |
| 17.03.2025 | 12,14 | 12,26 | 12,04 | 12,11 | -0,57% | 553.311,00 |
| 14.03.2025 | 11,92 | 12,19 | 11,88 | 12,18 | 3,05% | 714.089,00 |
| 13.03.2025 | 11,90 | 12,04 | 11,81 | 11,82 | -0,25% | 496.493,00 |
| 12.03.2025 | 11,85 | 11,91 | 11,67 | 11,85 | 0,68% | 728.866,00 |
| 11.03.2025 | 12,06 | 12,12 | 11,77 | 11,77 | -1,83% | 695.766,00 |
| 10.03.2025 | 12,09 | 12,24 | 11,92 | 11,99 | -1,32% | 816.759,00 |
| 07.03.2025 | 12,17 | 12,28 | 12,05 | 12,15 | -0,49% | 630.771,00 |
| 06.03.2025 | 12,19 | 12,27 | 12,08 | 12,21 | -0,41% | 509.272,00 |
| 05.03.2025 | 12,31 | 12,41 | 12,13 | 12,26 | -0,08% | 608.857,00 |
| 04.03.2025 | 12,54 | 12,54 | 12,24 | 12,27 | -3,00% | 695.584,00 |
| 03.03.2025 | 12,62 | 12,82 | 12,56 | 12,65 | 0,24% | 608.469,00 |
| 28.02.2025 | 12,47 | 12,65 | 12,44 | 12,62 | 1,53% | 846.513,00 |
| 27.02.2025 | 12,41 | 12,51 | 12,33 | 12,43 | 0,24% | 511.112,00 |
| 26.02.2025 | 12,50 | 12,55 | 12,25 | 12,40 | -0,72% | 625.853,00 |
| 25.02.2025 | 12,51 | 12,61 | 12,46 | 12,49 | 0,64% | 498.911,00 |
| 24.02.2025 | 12,67 | 12,67 | 12,40 | 12,41 | -1,19% | 663.661,00 |
| 21.02.2025 | 12,75 | 12,79 | 12,56 | 12,56 | -0,71% | 651.701,00 |
| 20.02.2025 | 12,74 | 12,79 | 12,49 | 12,65 | -0,86% | 666.244,00 |
| 19.02.2025 | 12,94 | 12,99 | 12,74 | 12,76 | -2,07% | 1.119.352,00 |
| 18.02.2025 | 13,03 | 13,15 | 12,94 | 13,03 | -0,08% | 391.979,00 |
| 14.02.2025 | 13,10 | 13,25 | 13,00 | 13,04 | -0,38% | 516.377,00 |
| 13.02.2025 | 13,04 | 13,11 | 12,93 | 13,09 | 1,08% | 547.689,00 |
| 12.02.2025 | 13,11 | 13,17 | 12,93 | 12,95 | -2,41% | 545.530,00 |
| 11.02.2025 | 12,96 | 13,28 | 12,96 | 13,27 | 1,76% | 368.356,00 |
| 10.02.2025 | 13,18 | 13,22 | 13,01 | 13,04 | -0,99% | 584.540,00 |
| 07.02.2025 | 13,37 | 13,40 | 13,04 | 13,17 | -1,64% | 570.932,00 |
| 06.02.2025 | 13,24 | 13,43 | 13,16 | 13,39 | 1,21% | 611.006,00 |
| 05.02.2025 | 13,21 | 13,24 | 13,06 | 13,23 | 0,46% | 470.582,00 |
| 04.02.2025 | 12,66 | 13,20 | 12,66 | 13,17 | 3,21% | 1.075.060,00 |
| 03.02.2025 | 12,79 | 12,93 | 12,61 | 12,76 | -3,41% | 739.439,00 |
| 31.01.2025 | 12,98 | 13,28 | 12,98 | 13,21 | 1,62% | 1.240.176,00 |
| 30.01.2025 | 13,11 | 13,19 | 12,91 | 13,00 | 0,31% | 584.154,00 |
| 29.01.2025 | 13,00 | 13,15 | 12,85 | 12,96 | -0,61% | 679.136,00 |
| 28.01.2025 | 13,16 | 13,34 | 13,01 | 13,04 | -1,51% | 679.978,00 |
| 27.01.2025 | 13,51 | 13,57 | 13,16 | 13,24 | 0,38% | 846.926,00 |
| 24.01.2025 | 13,25 | 13,38 | 13,02 | 13,19 | 0,08% | 761.327,00 |
| 23.01.2025 | 13,04 | 13,25 | 13,04 | 13,18 | 0,76% | 796.672,00 |
| 22.01.2025 | 13,13 | 13,20 | 13,01 | 13,08 | -1,21% | 586.102,00 |
| 21.01.2025 | 13,23 | 13,40 | 13,19 | 13,24 | 0,61% | 492.852,00 |
| 17.01.2025 | 13,26 | 13,32 | 13,04 | 13,16 | 0,23% | 579.434,00 |
| 16.01.2025 | 13,11 | 13,19 | 13,01 | 13,13 | -0,23% | 617.838,00 |
| 15.01.2025 | 13,34 | 13,38 | 13,00 | 13,16 | 1,00% | 602.217,00 |
| 14.01.2025 | 12,76 | 13,04 | 12,72 | 13,03 | 2,76% | 535.984,00 |
| 13.01.2025 | 12,50 | 12,69 | 12,47 | 12,68 | 0,96% | 661.718,00 |
| 10.01.2025 | 12,68 | 12,71 | 12,36 | 12,56 | -2,64% | 847.433,00 |
| 08.01.2025 | 12,87 | 12,97 | 12,76 | 12,90 | -0,31% | 360.526,00 |
| 07.01.2025 | 13,07 | 13,18 | 12,77 | 12,94 | -0,99% | 653.636,00 |
| 06.01.2025 | 13,14 | 13,24 | 13,01 | 13,07 | -0,53% | 606.687,00 |
| 03.01.2025 | 13,04 | 13,15 | 12,73 | 13,14 | 1,39% | 530.351,00 |
| 02.01.2025 | 13,32 | 13,36 | 12,96 | 12,96 | -1,74% | 502.782,00 |
| 31.12.2024 | 13,26 | 13,27 | 13,11 | 13,19 | 0,08% | 414.832,00 |
| 30.12.2024 | 13,23 | 13,25 | 13,06 | 13,18 | -0,53% | 393.467,00 |
| 27.12.2024 | 13,38 | 13,47 | 13,13 | 13,25 | -1,34% | 408.318,00 |
| 26.12.2024 | 13,31 | 13,46 | 13,26 | 13,43 | 0,07% | 290.340,00 |
| 24.12.2024 | 13,36 | 13,43 | 13,24 | 13,42 | 0,75% | 283.907,00 |
| 23.12.2024 | 13,30 | 13,44 | 13,25 | 13,32 | -0,22% | 595.569,00 |
| 20.12.2024 | 13,11 | 13,59 | 13,07 | 13,35 | 1,37% | 2.219.476,00 |