33,890$
0,44%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 33,17 | 34,00 | 33,00 | 33,89 | 0,44% | 53.715,00 |
| 25.09.2026 | 33,79 | 34,04 | 33,59 | 33,74 | 0,60% | 28.829,00 |
| 24.09.2026 | 33,36 | 33,94 | 33,15 | 33,54 | 0,60% | 63.069,00 |
| 23.09.2026 | 34,13 | 34,13 | 33,15 | 33,34 | -2,88% | 21.141,00 |
| 22.09.2026 | 34,56 | 34,56 | 34,15 | 34,33 | 0,03% | 29.860,00 |
| 21.09.2026 | 34,74 | 34,74 | 33,79 | 34,32 | -1,27% | 18.621,00 |
| 18.09.2026 | 35,01 | 35,19 | 34,12 | 34,76 | -1,19% | 87.868,00 |
| 17.09.2026 | 35,20 | 35,20 | 34,77 | 35,18 | 0,57% | 18.440,00 |
| 16.09.2026 | 35,29 | 35,32 | 34,70 | 34,98 | -0,54% | 31.073,00 |
| 15.09.2026 | 34,64 | 35,29 | 34,64 | 35,17 | 1,12% | 47.323,00 |
| 14.09.2026 | 34,76 | 34,99 | 34,51 | 34,78 | 0,67% | 26.650,00 |
| 11.09.2026 | 34,51 | 35,00 | 34,21 | 34,55 | 0,38% | 35.376,00 |
| 10.09.2026 | 34,22 | 34,49 | 34,10 | 34,42 | 0,15% | 18.365,00 |
| 09.09.2026 | 34,12 | 34,40 | 33,68 | 34,37 | -0,09% | 28.264,00 |
| 08.09.2026 | 34,47 | 34,60 | 34,25 | 34,40 | -0,89% | 27.416,00 |
| 04.09.2026 | 34,55 | 34,90 | 34,42 | 34,71 | 0,14% | 14.769,00 |
| 03.09.2026 | 34,91 | 35,48 | 34,33 | 34,66 | 0,06% | 21.959,00 |
| 02.09.2026 | 34,16 | 35,18 | 34,11 | 34,64 | 2,00% | 54.540,00 |
| 01.09.2026 | 34,12 | 34,31 | 33,87 | 33,96 | -0,61% | 36.195,00 |
| 31.08.2026 | 34,69 | 34,69 | 34,07 | 34,17 | 0,09% | 20.273,00 |
| 28.08.2026 | 34,06 | 34,21 | 33,95 | 34,14 | 0,47% | 16.578,00 |
| 27.08.2026 | 33,55 | 34,07 | 33,25 | 33,98 | 1,16% | 38.376,00 |
| 26.08.2026 | 33,83 | 33,85 | 33,33 | 33,59 | -0,77% | 26.882,00 |
| 25.08.2026 | 34,24 | 34,49 | 33,46 | 33,85 | -1,08% | 28.135,00 |
| 24.08.2026 | 33,98 | 34,38 | 33,66 | 34,22 | 1,42% | 31.351,00 |
| 21.08.2026 | 33,92 | 34,02 | 33,51 | 33,74 | -0,12% | 24.439,00 |
| 20.08.2026 | 33,33 | 34,10 | 33,20 | 33,78 | 0,57% | 19.513,00 |
| 19.08.2026 | 34,55 | 34,55 | 33,59 | 33,59 | -2,21% | 31.089,00 |
| 18.08.2026 | 34,27 | 34,58 | 33,90 | 34,35 | 0,76% | 51.278,00 |
| 17.08.2026 | 34,80 | 34,80 | 33,98 | 34,09 | -1,16% | 43.743,00 |
| 14.08.2026 | 34,10 | 34,90 | 33,62 | 34,49 | 0,03% | 78.712,00 |
| 13.08.2026 | 34,48 | 34,82 | 34,41 | 34,48 | 0,12% | 31.458,00 |
| 12.08.2026 | 34,39 | 34,86 | 34,19 | 34,44 | 0,58% | 49.719,00 |
| 11.08.2026 | 33,73 | 34,30 | 33,39 | 34,24 | 1,84% | 40.402,00 |
| 10.08.2026 | 33,57 | 33,87 | 32,92 | 33,62 | -0,77% | 20.570,00 |
| 07.08.2026 | 33,34 | 34,10 | 33,29 | 33,88 | -0,44% | 25.560,00 |
| 06.08.2026 | 34,20 | 34,20 | 33,73 | 34,03 | -0,06% | 17.906,00 |
| 05.08.2026 | 34,24 | 34,25 | 33,52 | 34,05 | 0,00% | 26.656,00 |
| 04.08.2026 | 34,01 | 34,26 | 33,36 | 34,05 | -0,06% | 37.995,00 |
| 03.08.2026 | 34,22 | 35,45 | 34,04 | 34,07 | 0,26% | 54.520,00 |
| 31.07.2026 | 33,80 | 35,06 | 33,20 | 33,98 | 1,55% | 41.961,00 |
| 30.07.2026 | 33,62 | 33,99 | 32,95 | 33,46 | -0,77% | 44.269,00 |
| 29.07.2026 | 34,34 | 34,34 | 33,61 | 33,72 | -1,23% | 27.620,00 |
| 28.07.2026 | 33,87 | 34,55 | 33,84 | 34,14 | 1,37% | 37.356,00 |
| 27.07.2026 | 32,96 | 33,85 | 32,64 | 33,68 | 3,22% | 50.953,00 |
| 24.07.2026 | 31,99 | 32,97 | 31,99 | 32,63 | 1,43% | 52.880,00 |
| 23.07.2026 | 30,53 | 32,37 | 30,53 | 32,17 | 6,00% | 68.175,00 |
| 22.07.2026 | 30,31 | 30,69 | 29,64 | 30,35 | -1,97% | 38.084,00 |
| 21.07.2026 | 31,48 | 31,48 | 30,32 | 30,96 | -0,32% | 42.420,00 |
| 20.07.2026 | 31,23 | 31,33 | 30,50 | 31,06 | -0,86% | 24.860,00 |
| 17.07.2026 | 31,73 | 32,02 | 31,16 | 31,33 | -1,57% | 25.633,00 |
| 16.07.2026 | 31,04 | 32,13 | 31,04 | 31,83 | 2,42% | 27.740,00 |
| 15.07.2026 | 31,14 | 31,42 | 30,19 | 31,08 | -0,99% | 18.578,00 |
| 14.07.2026 | 31,60 | 32,08 | 31,16 | 31,39 | 0,16% | 28.844,00 |
| 13.07.2026 | 31,16 | 32,11 | 31,04 | 31,34 | 0,97% | 38.342,00 |
| 10.07.2026 | 31,12 | 31,35 | 30,87 | 31,04 | -0,74% | 21.236,00 |
| 09.07.2026 | 30,88 | 31,42 | 30,59 | 31,27 | 1,30% | 27.573,00 |
| 08.07.2026 | 31,54 | 31,80 | 30,71 | 30,87 | -2,31% | 34.506,00 |
| 07.07.2026 | 32,00 | 32,28 | 31,37 | 31,60 | -1,39% | 34.835,00 |
| 06.07.2026 | 32,02 | 32,42 | 31,86 | 32,05 | -0,54% | 26.460,00 |
| 02.07.2026 | 32,14 | 32,74 | 31,81 | 32,22 | -1,17% | 28.074,00 |
| 01.07.2026 | 32,28 | 32,75 | 32,18 | 32,60 | 1,40% | 31.472,00 |
| 30.06.2026 | 31,45 | 32,47 | 30,28 | 32,15 | -0,59% | 28.136,00 |
| 29.06.2026 | 32,37 | 32,86 | 31,97 | 32,34 | 0,84% | 61.904,00 |
| 26.06.2026 | 31,00 | 32,40 | 30,79 | 32,07 | 3,22% | 338.300,00 |
| 25.06.2026 | 31,00 | 31,24 | 30,51 | 31,07 | 0,23% | 86.410,00 |
| 24.06.2026 | 31,00 | 31,80 | 30,99 | 31,00 | 0,06% | 86.884,00 |
| 23.06.2026 | 30,70 | 31,66 | 30,70 | 30,98 | 0,81% | 90.817,00 |
| 22.06.2026 | 31,33 | 31,33 | 30,70 | 30,73 | -0,13% | 36.557,00 |
| 18.06.2026 | 31,04 | 31,15 | 30,46 | 30,77 | -0,84% | 50.052,00 |
| 17.06.2026 | 31,55 | 31,77 | 30,94 | 31,03 | -1,12% | 21.796,00 |
| 16.06.2026 | 31,08 | 31,42 | 30,75 | 31,38 | 1,03% | 57.542,00 |
| 15.06.2026 | 32,27 | 32,36 | 30,87 | 31,06 | -3,36% | 22.943,00 |
| 12.06.2026 | 31,90 | 32,30 | 31,72 | 32,14 | 0,56% | 23.955,00 |
| 11.06.2026 | 32,07 | 32,07 | 31,50 | 31,96 | 0,53% | 12.475,00 |
| 10.06.2026 | 31,59 | 32,04 | 31,55 | 31,79 | 1,37% | 25.149,00 |
| 09.06.2026 | 31,10 | 31,75 | 30,51 | 31,36 | 1,65% | 26.108,00 |
| 08.06.2026 | 30,45 | 31,14 | 30,45 | 30,85 | 0,72% | 17.230,00 |
| 05.06.2026 | 30,13 | 31,19 | 30,13 | 30,63 | 1,32% | 18.493,00 |
| 04.06.2026 | 29,36 | 30,25 | 29,36 | 30,23 | 3,05% | 35.851,00 |
| 03.06.2026 | 30,13 | 30,13 | 29,33 | 29,34 | -3,95% | 26.483,00 |
| 02.06.2026 | 30,02 | 30,59 | 30,02 | 30,54 | 1,73% | 12.295,00 |
| 01.06.2026 | 30,20 | 30,31 | 29,67 | 30,02 | -0,60% | 18.321,00 |
| 29.05.2026 | 30,64 | 30,64 | 30,17 | 30,20 | -1,69% | 20.168,00 |
| 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 |