31,528$
0,03%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 31,53 | 32,00 | 31,44 | 31,53 | 0,03% | 38.179,00 |
| 12.02.2026 | 31,46 | 31,80 | 30,79 | 31,52 | 1,18% | 50.444,00 |
| 11.02.2026 | 31,01 | 31,57 | 31,01 | 31,15 | 0,48% | 26.409,00 |
| 10.02.2026 | 31,19 | 31,52 | 30,71 | 31,00 | -0,86% | 32.756,00 |
| 09.02.2026 | 31,89 | 31,91 | 31,27 | 31,27 | -2,22% | 24.204,00 |
| 06.02.2026 | 32,00 | 32,23 | 31,85 | 31,98 | 1,01% | 41.048,00 |
| 05.02.2026 | 31,52 | 32,10 | 31,49 | 31,66 | 0,06% | 47.036,00 |
| 04.02.2026 | 31,75 | 32,06 | 31,52 | 31,64 | 0,51% | 45.212,00 |
| 03.02.2026 | 31,45 | 31,94 | 30,89 | 31,48 | 0,13% | 40.432,00 |
| 02.02.2026 | 30,50 | 32,12 | 30,35 | 31,44 | 3,21% | 60.411,00 |
| 30.01.2026 | 29,45 | 30,49 | 29,03 | 30,46 | 3,50% | 57.421,00 |
| 29.01.2026 | 28,19 | 29,45 | 28,18 | 29,43 | 4,88% | 35.500,00 |
| 28.01.2026 | 28,77 | 28,77 | 27,88 | 28,06 | -1,96% | 29.831,00 |
| 27.01.2026 | 28,26 | 28,89 | 28,19 | 28,62 | 1,53% | 18.446,00 |
| 26.01.2026 | 27,82 | 28,43 | 27,75 | 28,19 | -0,32% | 22.717,00 |
| 22.01.2026 | 29,54 | 29,58 | 27,99 | 28,28 | -2,52% | 65.098,00 |
| 21.01.2026 | 28,24 | 29,19 | 28,24 | 29,01 | 3,61% | 40.009,00 |
| 20.01.2026 | 28,00 | 28,35 | 27,86 | 28,00 | -0,60% | 28.423,00 |
| 16.01.2026 | 28,22 | 28,47 | 27,86 | 28,17 | -0,39% | 14.680,00 |
| 15.01.2026 | 27,90 | 28,59 | 27,60 | 28,28 | 0,25% | 47.690,00 |
| 14.01.2026 | 27,95 | 28,40 | 27,71 | 28,21 | 0,79% | 29.635,00 |
| 13.01.2026 | 28,08 | 28,36 | 27,73 | 27,99 | -0,25% | 33.569,00 |
| 12.01.2026 | 27,73 | 28,33 | 27,73 | 28,06 | 0,11% | 20.417,00 |
| 09.01.2026 | 28,25 | 28,44 | 27,93 | 28,03 | -0,21% | 16.405,00 |
| 08.01.2026 | 27,78 | 28,25 | 27,78 | 28,09 | 1,12% | 12.649,00 |
| 07.01.2026 | 28,28 | 28,41 | 27,74 | 27,78 | -1,52% | 14.955,00 |
| 06.01.2026 | 28,14 | 28,64 | 27,97 | 28,21 | -0,15% | 15.942,00 |
| 05.01.2026 | 27,90 | 28,85 | 27,70 | 28,25 | 0,90% | 61.019,00 |
| 02.01.2026 | 28,39 | 29,19 | 27,50 | 28,00 | -0,18% | 225.070,00 |
| 31.12.2025 | 28,57 | 28,57 | 27,87 | 28,05 | -0,88% | 16.027,00 |
| 30.12.2025 | 28,84 | 29,32 | 28,14 | 28,30 | -1,19% | 22.554,00 |
| 29.12.2025 | 28,33 | 29,06 | 28,14 | 28,64 | 0,95% | 22.504,00 |
| 26.12.2025 | 28,90 | 29,92 | 28,19 | 28,37 | -1,29% | 11.207,00 |
| 24.12.2025 | 28,62 | 29,24 | 28,62 | 28,74 | 0,28% | 6.637,00 |
| 23.12.2025 | 28,73 | 29,35 | 28,39 | 28,66 | -0,90% | 15.476,00 |
| 22.12.2025 | 29,75 | 29,80 | 28,84 | 28,92 | -2,49% | 16.303,00 |
| 19.12.2025 | 30,12 | 30,25 | 29,50 | 29,66 | -1,63% | 32.273,00 |
| 18.12.2025 | 29,69 | 30,15 | 29,29 | 30,15 | 2,48% | 34.039,00 |
| 17.12.2025 | 29,31 | 29,63 | 29,30 | 29,42 | -0,64% | 23.274,00 |
| 16.12.2025 | 29,87 | 29,87 | 29,35 | 29,61 | -1,17% | 15.980,00 |
| 15.12.2025 | 30,30 | 30,40 | 29,36 | 29,96 | -0,03% | 34.353,00 |
| 12.12.2025 | 30,25 | 30,59 | 29,57 | 29,97 | -0,93% | 40.326,00 |
| 11.12.2025 | 29,62 | 30,42 | 29,55 | 30,25 | 2,27% | 37.214,00 |
| 10.12.2025 | 28,88 | 29,58 | 28,78 | 29,58 | 2,67% | 53.252,00 |
| 09.12.2025 | 28,82 | 29,25 | 28,70 | 28,81 | -0,31% | 22.179,00 |
| 08.12.2025 | 28,75 | 29,00 | 28,50 | 28,90 | 0,80% | 10.710,00 |
| 05.12.2025 | 28,74 | 28,77 | 28,40 | 28,67 | -0,35% | 11.715,00 |
| 04.12.2025 | 28,94 | 29,28 | 28,77 | 28,77 | -0,79% | 10.945,00 |
| 03.12.2025 | 28,51 | 29,00 | 28,51 | 29,00 | 1,68% | 12.149,00 |
| 02.12.2025 | 28,49 | 28,92 | 28,49 | 28,52 | 0,21% | 14.516,00 |
| 01.12.2025 | 28,37 | 29,01 | 28,24 | 28,46 | -0,70% | 35.689,00 |
| 28.11.2025 | 28,45 | 28,66 | 28,15 | 28,66 | 0,74% | 19.884,00 |
| 26.11.2025 | 28,25 | 28,51 | 28,21 | 28,45 | 0,14% | 105.299,00 |
| 25.11.2025 | 27,93 | 28,50 | 27,93 | 28,41 | 2,64% | 16.613,00 |
| 24.11.2025 | 28,02 | 28,02 | 27,56 | 27,68 | 2,78% | 14.142,00 |
| 20.11.2025 | 27,10 | 27,41 | 26,85 | 26,93 | -0,35% | 24.613,00 |
| 19.11.2025 | 26,85 | 27,14 | 26,85 | 27,03 | 0,69% | 19.291,00 |
| 18.11.2025 | 27,32 | 27,47 | 26,84 | 26,84 | -1,65% | 13.588,00 |
| 17.11.2025 | 27,47 | 27,63 | 27,18 | 27,29 | 0,74% | 29.403,00 |
| 13.11.2025 | 26,83 | 27,16 | 26,65 | 27,09 | 0,41% | 55.051,00 |
| 12.11.2025 | 27,00 | 27,00 | 26,61 | 26,98 | -0,04% | 7.281,00 |
| 11.11.2025 | 26,70 | 26,99 | 26,50 | 26,99 | 0,93% | 11.541,00 |
| 10.11.2025 | 26,64 | 26,84 | 26,61 | 26,74 | 0,38% | 14.846,00 |
| 07.11.2025 | 26,69 | 26,78 | 26,47 | 26,64 | 0,38% | 20.362,00 |
| 06.11.2025 | 26,67 | 26,67 | 26,25 | 26,54 | -0,45% | 11.930,00 |
| 05.11.2025 | 26,34 | 26,87 | 26,34 | 26,66 | 1,37% | 17.529,00 |
| 04.11.2025 | 26,30 | 26,75 | 26,11 | 26,30 | -2,03% | 17.413,00 |
| 03.11.2025 | 26,52 | 27,00 | 25,73 | 26,85 | 0,88% | 39.685,00 |
| 31.10.2025 | 26,56 | 26,99 | 26,25 | 26,61 | 0,09% | 23.749,00 |
| 30.10.2025 | 26,03 | 26,70 | 25,89 | 26,59 | 1,55% | 42.788,00 |
| 29.10.2025 | 26,67 | 26,95 | 25,50 | 26,18 | -2,39% | 36.049,00 |
| 28.10.2025 | 26,97 | 27,00 | 26,39 | 26,82 | -0,56% | 63.008,00 |
| 27.10.2025 | 26,98 | 27,00 | 26,12 | 26,97 | 1,01% | 59.316,00 |
| 24.10.2025 | 26,40 | 26,77 | 26,05 | 26,70 | 2,06% | 31.696,00 |
| 23.10.2025 | 25,84 | 26,25 | 25,77 | 26,16 | -0,95% | 16.575,00 |
| 22.10.2025 | 25,05 | 26,70 | 24,72 | 26,41 | 6,79% | 41.152,00 |
| 21.10.2025 | 24,76 | 25,00 | 24,57 | 24,73 | -0,24% | 32.034,00 |
| 20.10.2025 | 24,63 | 24,79 | 24,38 | 24,79 | 1,72% | 13.789,00 |
| 17.10.2025 | 24,08 | 24,62 | 24,08 | 24,37 | 1,20% | 15.997,00 |
| 16.10.2025 | 24,70 | 25,44 | 23,82 | 24,08 | -2,51% | 25.163,00 |
| 15.10.2025 | 25,00 | 25,48 | 24,31 | 24,70 | -2,91% | 20.224,00 |
| 14.10.2025 | 24,99 | 25,60 | 24,81 | 25,44 | 2,17% | 12.520,00 |
| 13.10.2025 | 25,60 | 25,60 | 24,69 | 24,90 | 1,18% | 10.772,00 |
| 10.10.2025 | 25,11 | 25,50 | 24,61 | 24,61 | -2,19% | 30.229,00 |
| 09.10.2025 | 25,45 | 25,50 | 25,04 | 25,16 | -1,29% | 13.967,00 |
| 08.10.2025 | 25,51 | 25,78 | 25,43 | 25,49 | -0,08% | 10.923,00 |
| 07.10.2025 | 25,79 | 25,82 | 25,35 | 25,51 | -0,47% | 26.904,00 |
| 06.10.2025 | 25,49 | 26,15 | 25,35 | 25,63 | 1,87% | 103.841,00 |
| 02.10.2025 | 25,26 | 25,28 | 25,00 | 25,16 | -0,67% | 16.448,00 |
| 01.10.2025 | 25,26 | 25,53 | 25,26 | 25,33 | -0,43% | 10.487,00 |
| 30.09.2025 | 25,50 | 25,79 | 25,34 | 25,44 | -0,78% | 17.213,00 |
| 29.09.2025 | 25,62 | 25,70 | 25,27 | 25,64 | -1,38% | 10.382,00 |
| 26.09.2025 | 26,15 | 26,15 | 25,90 | 26,00 | 0,39% | 7.801,00 |
| 25.09.2025 | 26,25 | 26,45 | 25,88 | 25,90 | -1,33% | 10.827,00 |
| 24.09.2025 | 26,17 | 26,42 | 26,10 | 26,25 | 0,69% | 7.611,00 |
| 23.09.2025 | 26,11 | 26,49 | 25,82 | 26,07 | -0,34% | 16.230,00 |
| 22.09.2025 | 26,30 | 26,62 | 25,91 | 26,16 | -1,32% | 10.000,00 |
| 19.09.2025 | 26,62 | 26,66 | 26,17 | 26,51 | -1,30% | 37.309,00 |
| 18.09.2025 | 26,53 | 26,91 | 26,35 | 26,86 | 1,67% | 14.075,00 |
| 17.09.2025 | 26,50 | 26,97 | 26,28 | 26,42 | 0,19% | 15.888,00 |