30,720$
-0,36%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 30,70 | 31,13 | 30,32 | 30,72 | -0,36% | 12.892,00 |
| 27.05.2026 | 30,91 | 30,91 | 30,49 | 30,83 | 0,42% | 15.521,00 |
| 26.05.2026 | 30,02 | 30,72 | 30,02 | 30,70 | 2,40% | 18.309,00 |
| 22.05.2026 | 30,04 | 30,16 | 29,90 | 29,98 | -0,30% | 17.794,00 |
| 21.05.2026 | 29,46 | 30,10 | 29,46 | 30,07 | 1,08% | 17.148,00 |
| 20.05.2026 | 29,50 | 30,19 | 29,34 | 29,75 | 0,47% | 31.722,00 |
| 19.05.2026 | 29,29 | 29,84 | 29,29 | 29,61 | 0,41% | 11.581,00 |
| 18.05.2026 | 28,76 | 29,85 | 28,76 | 29,49 | 2,61% | 14.655,00 |
| 15.05.2026 | 29,24 | 29,55 | 28,68 | 28,74 | -2,26% | 17.849,00 |
| 14.05.2026 | 30,01 | 30,01 | 29,39 | 29,41 | -0,12% | 11.258,00 |
| 13.05.2026 | 29,63 | 29,95 | 29,22 | 29,44 | -0,77% | 14.742,00 |
| 12.05.2026 | 29,25 | 29,95 | 29,04 | 29,67 | 1,01% | 21.403,00 |
| 11.05.2026 | 30,69 | 30,69 | 29,37 | 29,37 | -3,67% | 12.077,00 |
| 08.05.2026 | 30,82 | 30,82 | 30,32 | 30,49 | -0,76% | 12.363,00 |
| 07.05.2026 | 30,28 | 31,28 | 30,28 | 30,73 | 1,57% | 15.116,00 |
| 06.05.2026 | 30,01 | 30,26 | 29,60 | 30,25 | 1,27% | 21.254,00 |
| 05.05.2026 | 29,46 | 29,95 | 29,12 | 29,87 | 1,63% | 23.968,00 |
| 04.05.2026 | 30,58 | 30,58 | 29,14 | 29,39 | -3,99% | 28.141,00 |
| 01.05.2026 | 29,50 | 31,23 | 29,42 | 30,61 | 4,81% | 44.752,00 |
| 30.04.2026 | 29,05 | 29,56 | 29,00 | 29,21 | 0,29% | 29.843,00 |
| 29.04.2026 | 29,22 | 29,39 | 28,95 | 29,12 | -1,29% | 14.909,00 |
| 28.04.2026 | 29,21 | 29,90 | 28,84 | 29,50 | 0,99% | 20.564,00 |
| 27.04.2026 | 30,31 | 31,49 | 29,05 | 29,21 | -5,29% | 24.124,00 |
| 24.04.2026 | 31,20 | 31,50 | 30,76 | 30,84 | 0,16% | 20.678,00 |
| 23.04.2026 | 30,80 | 30,89 | 30,64 | 30,79 | 0,33% | 8.704,00 |
| 22.04.2026 | 30,26 | 30,69 | 30,21 | 30,69 | 1,25% | 16.436,00 |
| 21.04.2026 | 31,05 | 31,05 | 30,17 | 30,31 | -1,96% | 15.936,00 |
| 20.04.2026 | 31,44 | 31,50 | 30,92 | 30,92 | -1,54% | 14.593,00 |
| 17.04.2026 | 31,07 | 31,50 | 30,27 | 31,40 | 2,58% | 22.344,00 |
| 16.04.2026 | 30,66 | 30,82 | 30,36 | 30,61 | -0,71% | 10.608,00 |
| 15.04.2026 | 30,36 | 30,89 | 30,18 | 30,83 | -0,93% | 18.643,00 |
| 14.04.2026 | 31,00 | 31,19 | 30,72 | 31,12 | 0,00% | 19.036,00 |
| 13.04.2026 | 31,32 | 31,50 | 31,01 | 31,12 | -0,73% | 11.226,00 |
| 10.04.2026 | 31,22 | 31,49 | 30,83 | 31,35 | -0,03% | 15.597,00 |
| 09.04.2026 | 30,67 | 31,50 | 30,56 | 31,36 | 1,16% | 20.637,00 |
| 08.04.2026 | 30,99 | 31,45 | 30,74 | 31,00 | 1,17% | 26.398,00 |
| 07.04.2026 | 30,16 | 30,74 | 29,18 | 30,64 | 0,76% | 17.305,00 |
| 06.04.2026 | 29,97 | 30,74 | 29,68 | 30,41 | 0,96% | 27.796,00 |
| 02.04.2026 | 29,62 | 30,53 | 29,58 | 30,12 | 1,07% | 29.508,00 |
| 01.04.2026 | 29,64 | 30,01 | 29,41 | 29,80 | 1,29% | 17.137,00 |
| 31.03.2026 | 29,92 | 29,92 | 28,97 | 29,42 | -0,51% | 21.594,00 |
| 30.03.2026 | 29,14 | 29,88 | 28,76 | 29,57 | 2,42% | 26.977,00 |
| 27.03.2026 | 28,99 | 28,99 | 28,68 | 28,87 | -0,93% | 10.322,00 |
| 26.03.2026 | 28,89 | 29,30 | 28,73 | 29,14 | 0,76% | 19.129,00 |
| 25.03.2026 | 29,39 | 29,39 | 28,59 | 28,92 | -0,79% | 16.307,00 |
| 24.03.2026 | 29,04 | 29,46 | 28,94 | 29,15 | 0,14% | 21.105,00 |
| 23.03.2026 | 29,32 | 29,60 | 28,75 | 29,11 | 0,88% | 28.776,00 |
| 20.03.2026 | 28,65 | 28,95 | 27,75 | 28,86 | 0,26% | 79.324,00 |
| 19.03.2026 | 27,79 | 28,78 | 27,71 | 28,78 | 3,12% | 23.721,00 |
| 18.03.2026 | 28,41 | 28,41 | 27,69 | 27,91 | -1,90% | 31.354,00 |
| 17.03.2026 | 28,86 | 28,86 | 28,22 | 28,45 | -0,73% | 23.272,00 |
| 16.03.2026 | 28,71 | 29,20 | 28,52 | 28,66 | 1,27% | 13.018,00 |
| 13.03.2026 | 28,62 | 29,09 | 28,13 | 28,30 | -0,67% | 22.952,00 |
| 12.03.2026 | 28,09 | 28,57 | 27,87 | 28,49 | -0,19% | 21.941,00 |
| 11.03.2026 | 28,85 | 29,06 | 28,30 | 28,55 | -1,26% | 17.602,00 |
| 10.03.2026 | 28,72 | 29,55 | 28,67 | 28,91 | -0,10% | 17.322,00 |
| 09.03.2026 | 28,39 | 28,96 | 28,03 | 28,94 | -0,52% | 34.010,00 |
| 06.03.2026 | 28,75 | 29,14 | 28,17 | 29,09 | 0,10% | 32.923,00 |
| 05.03.2026 | 29,61 | 29,72 | 28,76 | 29,06 | -2,47% | 24.140,00 |
| 04.03.2026 | 29,37 | 30,06 | 29,37 | 29,80 | 1,45% | 15.022,00 |
| 03.03.2026 | 29,11 | 29,58 | 28,75 | 29,37 | -0,78% | 19.473,00 |
| 02.03.2026 | 28,89 | 29,63 | 28,89 | 29,60 | 1,93% | 21.025,00 |
| 27.02.2026 | 30,30 | 30,30 | 29,04 | 29,04 | -3,94% | 19.552,00 |
| 26.02.2026 | 30,30 | 30,30 | 30,00 | 30,23 | -0,49% | 12.017,00 |
| 25.02.2026 | 29,47 | 30,38 | 29,40 | 30,38 | 4,33% | 28.167,00 |
| 24.02.2026 | 29,57 | 29,99 | 29,06 | 29,12 | -1,80% | 14.077,00 |
| 23.02.2026 | 30,69 | 31,24 | 29,21 | 29,66 | -3,95% | 26.199,00 |
| 20.02.2026 | 30,47 | 31,07 | 30,47 | 30,88 | 0,93% | 22.105,00 |
| 19.02.2026 | 30,50 | 31,34 | 30,22 | 30,59 | -0,62% | 32.130,00 |
| 18.02.2026 | 31,93 | 32,16 | 30,44 | 30,78 | -3,78% | 32.615,00 |
| 17.02.2026 | 31,87 | 32,15 | 31,78 | 31,99 | 1,49% | 64.653,00 |
| 13.02.2026 | 31,53 | 32,00 | 31,44 | 31,52 | 0,01% | 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 |