29,230$
-2,24%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 29,49 | 29,65 | 29,23 | 29,23 | -2,24% | 4.376,00 |
| 19.11.2024 | 29,50 | 30,52 | 29,50 | 29,90 | -2,29% | 5.448,00 |
| 18.11.2024 | 30,59 | 30,70 | 30,22 | 30,60 | -0,78% | 5.598,00 |
| 15.11.2024 | 31,40 | 31,40 | 30,54 | 30,84 | -0,93% | 7.364,00 |
| 14.11.2024 | 31,13 | 31,30 | 31,00 | 31,13 | -0,65% | 9.529,00 |
| 13.11.2024 | 32,10 | 32,10 | 31,13 | 31,34 | -0,93% | 8.298,00 |
| 12.11.2024 | 32,17 | 32,50 | 31,49 | 31,63 | -1,31% | 7.770,00 |
| 11.11.2024 | 31,74 | 32,20 | 31,63 | 32,05 | 0,72% | 7.208,00 |
| 08.11.2024 | 31,42 | 31,82 | 31,11 | 31,82 | 1,47% | 7.789,00 |
| 07.11.2024 | 32,14 | 32,30 | 31,31 | 31,36 | -3,48% | 10.643,00 |
| 06.11.2024 | 30,01 | 34,50 | 30,01 | 32,49 | 7,30% | 42.403,00 |
| 05.11.2024 | 29,05 | 30,29 | 28,46 | 30,28 | 3,81% | 13.890,00 |
| 04.11.2024 | 29,38 | 29,73 | 29,17 | 29,17 | -1,69% | 3.760,00 |
| 01.11.2024 | 29,75 | 30,00 | 29,09 | 29,67 | 1,09% | 18.040,00 |
| 31.10.2024 | 29,10 | 29,35 | 28,84 | 29,35 | 1,95% | 4.158,00 |
| 30.10.2024 | 27,74 | 28,79 | 27,60 | 28,79 | 3,75% | 3.629,00 |
| 29.10.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 1,35% | 3.401,00 |
| 28.10.2024 | 27,30 | 27,38 | 27,30 | 27,38 | 1,03% | 3.377,00 |
| 25.10.2024 | 27,71 | 27,96 | 27,10 | 27,10 | -3,11% | 3.103,00 |
| 24.10.2024 | 27,66 | 27,97 | 27,66 | 27,97 | 0,04% | 4.633,00 |
| 23.10.2024 | 27,18 | 27,96 | 27,18 | 27,96 | 2,83% | 2.880,00 |
| 22.10.2024 | 26,99 | 27,19 | 26,99 | 27,19 | -1,59% | 1.725,00 |
| 21.10.2024 | 28,05 | 28,50 | 27,63 | 27,63 | -3,59% | 4.269,00 |
| 18.10.2024 | 29,26 | 29,26 | 28,32 | 28,66 | -1,98% | 6.102,00 |
| 17.10.2024 | 29,13 | 29,63 | 29,00 | 29,24 | -0,71% | 5.945,00 |
| 16.10.2024 | 29,07 | 29,50 | 29,07 | 29,45 | 2,08% | 10.182,00 |
| 15.10.2024 | 28,50 | 28,86 | 28,50 | 28,85 | 2,30% | 4.857,00 |
| 14.10.2024 | 28,49 | 28,50 | 28,20 | 28,20 | -2,02% | 3.760,00 |
| 11.10.2024 | 27,64 | 28,78 | 27,64 | 28,78 | 2,53% | 4.229,00 |
| 10.10.2024 | 27,50 | 28,07 | 27,50 | 28,07 | 0,47% | 1.610,00 |
| 09.10.2024 | 27,60 | 28,05 | 27,04 | 27,94 | 2,19% | 12.577,00 |
| 08.10.2024 | 27,03 | 27,34 | 27,03 | 27,34 | 0,70% | 2.630,00 |
| 07.10.2024 | 27,35 | 27,60 | 27,15 | 27,15 | -0,44% | 3.602,00 |
| 04.10.2024 | 27,02 | 27,27 | 26,65 | 27,27 | 1,38% | 5.666,00 |
| 03.10.2024 | 26,70 | 27,08 | 26,50 | 26,90 | 1,13% | 5.316,00 |
| 02.10.2024 | 26,47 | 27,13 | 26,47 | 26,60 | -0,41% | 5.701,00 |
| 01.10.2024 | 27,11 | 27,46 | 26,71 | 26,71 | -3,92% | 5.559,00 |
| 30.09.2024 | 27,85 | 28,01 | 27,55 | 27,80 | -0,64% | 3.575,00 |
| 27.09.2024 | 27,65 | 27,98 | 27,31 | 27,98 | 3,02% | 3.379,00 |
| 26.09.2024 | 27,82 | 28,10 | 27,16 | 27,16 | -1,34% | 5.982,00 |
| 25.09.2024 | 27,54 | 27,54 | 27,53 | 27,53 | -1,78% | 4.321,00 |
| 24.09.2024 | 28,25 | 28,25 | 28,03 | 28,03 | -0,07% | 2.935,00 |
| 23.09.2024 | 28,16 | 28,28 | 27,94 | 28,05 | -2,09% | 5.163,00 |
| 20.09.2024 | 28,67 | 29,06 | 27,99 | 28,65 | -1,58% | 31.667,00 |
| 19.09.2024 | 28,98 | 29,50 | 28,45 | 29,11 | 3,15% | 12.539,00 |
| 18.09.2024 | 28,44 | 28,93 | 27,76 | 28,22 | -1,33% | 13.056,00 |
| 17.09.2024 | 29,09 | 29,50 | 28,60 | 28,60 | -2,12% | 13.102,00 |
| 16.09.2024 | 28,19 | 29,22 | 27,42 | 29,22 | 3,69% | 9.236,00 |
| 13.09.2024 | 27,75 | 28,19 | 27,34 | 28,18 | 3,03% | 15.194,00 |
| 12.09.2024 | 27,25 | 27,52 | 27,23 | 27,35 | 0,70% | 6.099,00 |
| 11.09.2024 | 27,24 | 27,24 | 26,50 | 27,16 | 0,44% | 8.756,00 |
| 10.09.2024 | 27,00 | 27,05 | 26,50 | 27,04 | -0,62% | 18.065,00 |
| 09.09.2024 | 26,37 | 27,25 | 26,37 | 27,21 | 2,29% | 6.795,00 |
| 06.09.2024 | 25,32 | 26,60 | 25,30 | 26,60 | 4,97% | 17.821,00 |
| 05.09.2024 | 25,62 | 26,40 | 25,34 | 25,34 | -1,05% | 12.871,00 |
| 04.09.2024 | 25,49 | 25,61 | 25,49 | 25,61 | -0,12% | 2.112,00 |
| 03.09.2024 | 25,79 | 27,01 | 25,64 | 25,64 | -5,87% | 15.802,00 |
| 30.08.2024 | 27,26 | 27,26 | 26,29 | 27,24 | 1,64% | 5.162,00 |
| 29.08.2024 | 26,01 | 27,20 | 26,01 | 26,80 | 3,72% | 12.122,00 |
| 28.08.2024 | 25,66 | 26,22 | 25,66 | 25,84 | -2,31% | 2.819,00 |
| 27.08.2024 | 26,78 | 26,80 | 26,25 | 26,45 | -0,45% | 5.489,00 |
| 26.08.2024 | 26,81 | 27,00 | 26,44 | 26,57 | -1,52% | 5.847,00 |
| 23.08.2024 | 25,26 | 26,98 | 25,26 | 26,98 | 5,80% | 11.215,00 |
| 22.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,93% | 1.152,00 |
| 21.08.2024 | 25,34 | 26,55 | 25,26 | 25,74 | 0,55% | 9.045,00 |
| 20.08.2024 | 25,81 | 25,82 | 25,60 | 25,60 | -1,61% | 3.306,00 |
| 19.08.2024 | 26,08 | 26,45 | 25,57 | 26,02 | 0,54% | 2.741,00 |
| 16.08.2024 | 25,95 | 26,64 | 25,57 | 25,88 | -0,31% | 15.925,00 |
| 15.08.2024 | 25,48 | 25,96 | 25,30 | 25,96 | 4,34% | 3.275,00 |
| 14.08.2024 | 25,16 | 25,16 | 24,73 | 24,88 | -0,80% | 5.528,00 |
| 13.08.2024 | 24,76 | 25,17 | 24,76 | 25,08 | -0,04% | 4.283,00 |
| 12.08.2024 | 26,02 | 26,02 | 25,09 | 25,09 | -3,02% | 4.124,00 |
| 09.08.2024 | 26,39 | 26,89 | 25,87 | 25,87 | -1,82% | 3.748,00 |
| 08.08.2024 | 26,00 | 26,58 | 25,91 | 26,35 | 4,36% | 2.749,00 |
| 07.08.2024 | 26,12 | 26,12 | 25,25 | 25,25 | -1,37% | 6.234,00 |
| 06.08.2024 | 25,11 | 26,03 | 25,00 | 25,60 | 2,03% | 5.844,00 |
| 05.08.2024 | 25,93 | 26,79 | 25,09 | 25,09 | -7,14% | 16.899,00 |
| 02.08.2024 | 26,69 | 27,50 | 26,69 | 27,02 | -3,19% | 8.277,00 |
| 01.08.2024 | 29,51 | 29,75 | 27,55 | 27,91 | -4,68% | 25.165,00 |
| 31.07.2024 | 28,61 | 29,48 | 28,52 | 29,28 | 4,72% | 14.204,00 |
| 30.07.2024 | 28,20 | 28,20 | 27,96 | 27,96 | 1,49% | 3.188,00 |
| 29.07.2024 | 29,59 | 29,59 | 27,53 | 27,55 | -6,61% | 5.773,00 |
| 26.07.2024 | 29,50 | 29,50 | 28,03 | 29,50 | 0,07% | 7.788,00 |
| 25.07.2024 | 28,79 | 29,49 | 28,56 | 29,48 | 6,81% | 13.631,00 |
| 24.07.2024 | 28,01 | 28,53 | 27,60 | 27,60 | -1,43% | 12.785,00 |
| 23.07.2024 | 27,72 | 28,02 | 27,72 | 28,00 | 0,00% | 17.315,00 |
| 22.07.2024 | 27,72 | 28,00 | 26,95 | 28,00 | 1,67% | 7.240,00 |
| 19.07.2024 | 27,68 | 28,23 | 27,50 | 27,54 | 0,29% | 12.892,00 |
| 18.07.2024 | 27,25 | 28,02 | 27,14 | 27,46 | -1,86% | 8.529,00 |
| 17.07.2024 | 28,91 | 28,99 | 27,22 | 27,98 | -4,44% | 20.776,00 |
| 16.07.2024 | 27,50 | 29,28 | 27,48 | 29,28 | 7,21% | 19.280,00 |
| 15.07.2024 | 26,18 | 27,31 | 26,18 | 27,31 | 4,80% | 7.305,00 |
| 12.07.2024 | 26,96 | 26,97 | 26,01 | 26,06 | -2,03% | 13.843,00 |
| 11.07.2024 | 25,16 | 26,68 | 24,81 | 26,60 | 6,96% | 24.666,00 |
| 10.07.2024 | 24,15 | 24,87 | 24,09 | 24,87 | 1,59% | 11.261,00 |
| 09.07.2024 | 24,00 | 24,62 | 24,00 | 24,48 | 0,99% | 5.673,00 |
| 08.07.2024 | 23,84 | 24,39 | 23,55 | 24,24 | 2,80% | 17.188,00 |
| 05.07.2024 | 24,45 | 24,45 | 23,58 | 23,58 | -3,76% | 28.488,00 |
| 03.07.2024 | 24,96 | 25,24 | 24,50 | 24,50 | -0,77% | 13.172,00 |
| 02.07.2024 | 24,70 | 25,20 | 24,62 | 24,69 | 0,69% | 10.460,00 |