35,730$
-0,45%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 36,07 | 36,33 | 35,61 | 35,73 | -0,45% | 72.041,00 |
| 05.11.2026 | 36,68 | 36,90 | 35,83 | 35,89 | -1,91% | 60.549,00 |
| 04.11.2026 | 36,77 | 37,48 | 36,43 | 36,59 | 1,81% | 43.466,00 |
| 03.11.2026 | 36,15 | 36,37 | 35,47 | 35,94 | -0,53% | 52.676,00 |
| 02.11.2026 | 35,88 | 36,84 | 33,00 | 36,13 | 1,56% | 71.154,00 |
| 30.10.2026 | 35,64 | 36,33 | 35,48 | 35,58 | -0,18% | 36.762,00 |
| 29.10.2026 | 36,25 | 36,36 | 35,32 | 35,64 | -0,22% | 91.363,00 |
| 28.10.2026 | 37,33 | 37,39 | 35,52 | 35,72 | -3,35% | 42.706,00 |
| 27.10.2026 | 35,20 | 37,38 | 35,20 | 36,96 | 6,02% | 70.220,00 |
| 26.10.2026 | 34,99 | 34,99 | 34,44 | 34,86 | 0,26% | 38.489,00 |
| 23.10.2026 | 33,79 | 34,90 | 33,79 | 34,77 | 0,87% | 45.068,00 |
| 22.10.2026 | 34,07 | 35,07 | 34,07 | 34,47 | 2,28% | 125.301,00 |
| 21.10.2026 | 33,90 | 33,91 | 33,45 | 33,70 | -0,50% | 47.853,00 |
| 20.10.2026 | 33,63 | 34,31 | 33,63 | 33,87 | 0,98% | 133.474,00 |
| 19.10.2026 | 33,55 | 33,81 | 33,25 | 33,54 | -0,01% | 34.055,00 |
| 16.10.2026 | 33,53 | 34,00 | 33,05 | 33,55 | 0,22% | 91.623,00 |
| 15.10.2026 | 33,50 | 33,88 | 33,01 | 33,47 | -0,36% | 33.039,00 |
| 14.10.2026 | 33,50 | 33,99 | 33,40 | 33,59 | -0,50% | 50.560,00 |
| 13.10.2026 | 34,03 | 34,19 | 33,57 | 33,76 | -0,38% | 45.841,00 |
| 12.10.2026 | 33,49 | 34,15 | 33,49 | 33,89 | 1,07% | 45.168,00 |
| 09.10.2026 | 34,02 | 34,02 | 33,50 | 33,53 | -1,00% | 29.443,00 |
| 08.10.2026 | 34,00 | 34,25 | 33,76 | 33,87 | 0,36% | 31.121,00 |
| 07.10.2026 | 33,78 | 34,09 | 33,63 | 33,75 | -1,20% | 31.324,00 |
| 06.10.2026 | 33,85 | 34,36 | 33,85 | 34,16 | 1,09% | 21.958,00 |
| 05.10.2026 | 33,51 | 33,97 | 33,51 | 33,79 | -0,03% | 31.401,00 |
| 02.10.2026 | 33,53 | 33,98 | 33,42 | 33,80 | 1,75% | 37.611,00 |
| 01.10.2026 | 32,86 | 33,25 | 32,28 | 33,22 | 0,54% | 27.452,00 |
| 30.09.2026 | 33,41 | 33,41 | 32,69 | 33,04 | -0,50% | 25.318,00 |
| 29.09.2026 | 33,87 | 33,87 | 32,97 | 33,21 | -2,02% | 33.240,00 |
| 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 |