29,840$
-2,26%
Echtzeit-Aktienkurs Penns Woods Bancorp
Bid:
Ask:
Aktienkurse zur Penns Woods Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 30,35 | 30,71 | 29,77 | 29,84 | -2,26% | 17.613,00 |
| 19.11.2024 | 29,94 | 30,55 | 29,83 | 30,53 | 2,07% | 20.482,00 |
| 18.11.2024 | 29,89 | 30,50 | 29,89 | 29,91 | 0,13% | 10.497,00 |
| 15.11.2024 | 30,19 | 30,19 | 29,50 | 29,87 | -0,60% | 10.767,00 |
| 14.11.2024 | 29,30 | 30,05 | 29,01 | 30,05 | 2,81% | 24.057,00 |
| 13.11.2024 | 29,70 | 30,05 | 29,05 | 29,23 | -0,48% | 32.377,00 |
| 12.11.2024 | 27,93 | 29,65 | 27,83 | 29,37 | 4,26% | 27.295,00 |
| 11.11.2024 | 27,31 | 28,18 | 27,00 | 28,17 | 3,95% | 11.094,00 |
| 08.11.2024 | 27,01 | 27,34 | 26,86 | 27,10 | 0,37% | 19.381,00 |
| 07.11.2024 | 27,46 | 27,78 | 26,98 | 27,00 | -3,74% | 17.963,00 |
| 06.11.2024 | 27,60 | 28,30 | 27,60 | 28,05 | 2,78% | 25.613,00 |
| 05.11.2024 | 27,00 | 27,46 | 26,97 | 27,29 | 1,94% | 32.906,00 |
| 04.11.2024 | 26,83 | 27,11 | 26,58 | 26,77 | -0,37% | 13.940,00 |
| 01.11.2024 | 27,00 | 27,49 | 26,87 | 26,87 | -1,18% | 16.895,00 |
| 31.10.2024 | 27,89 | 27,89 | 27,18 | 27,19 | -2,56% | 29.175,00 |
| 30.10.2024 | 27,58 | 28,40 | 27,05 | 27,91 | 1,14% | 43.452,00 |
| 29.10.2024 | 25,65 | 27,59 | 25,65 | 27,59 | 6,36% | 31.669,00 |
| 28.10.2024 | 25,87 | 26,48 | 25,30 | 25,94 | 1,33% | 9.984,00 |
| 25.10.2024 | 25,10 | 25,68 | 25,10 | 25,60 | -0,58% | 5.978,00 |
| 24.10.2024 | 25,01 | 25,75 | 24,65 | 25,75 | 1,58% | 25.692,00 |
| 23.10.2024 | 24,91 | 25,35 | 24,60 | 25,35 | 2,01% | 8.418,00 |
| 22.10.2024 | 24,81 | 25,01 | 24,42 | 24,85 | 0,61% | 6.753,00 |
| 21.10.2024 | 24,83 | 25,00 | 24,40 | 24,70 | -2,10% | 6.361,00 |
| 18.10.2024 | 25,05 | 25,65 | 24,91 | 25,23 | -1,14% | 3.956,00 |
| 17.10.2024 | 24,39 | 25,52 | 24,39 | 25,52 | 2,70% | 11.492,00 |
| 16.10.2024 | 24,84 | 24,85 | 24,51 | 24,85 | 1,43% | 4.979,00 |
| 15.10.2024 | 24,44 | 24,85 | 24,41 | 24,50 | -0,04% | 13.264,00 |
| 14.10.2024 | 24,43 | 24,56 | 24,43 | 24,51 | -1,29% | 3.487,00 |
| 11.10.2024 | 24,45 | 24,83 | 24,45 | 24,83 | 1,97% | 5.942,00 |
| 10.10.2024 | 24,22 | 24,40 | 24,20 | 24,35 | 0,62% | 2.390,00 |
| 09.10.2024 | 24,44 | 24,46 | 23,94 | 24,20 | -0,21% | 7.791,00 |
| 08.10.2024 | 24,23 | 24,29 | 24,17 | 24,25 | -0,27% | 6.445,00 |
| 07.10.2024 | 24,22 | 24,40 | 23,85 | 24,32 | -0,69% | 5.496,00 |
| 04.10.2024 | 24,49 | 24,50 | 24,04 | 24,49 | 1,66% | 5.044,00 |
| 03.10.2024 | 23,71 | 24,16 | 23,71 | 24,09 | 0,82% | 5.745,00 |
| 02.10.2024 | 23,73 | 23,90 | 23,70 | 23,89 | 2,31% | 6.339,00 |
| 01.10.2024 | 23,94 | 24,15 | 23,35 | 23,35 | -1,83% | 6.134,00 |
| 30.09.2024 | 23,60 | 23,79 | 23,60 | 23,79 | 0,87% | 4.796,00 |
| 27.09.2024 | 23,50 | 23,58 | 23,50 | 23,58 | -1,03% | 7.272,00 |
| 26.09.2024 | 23,75 | 23,83 | 23,70 | 23,83 | 0,70% | 3.823,00 |
| 25.09.2024 | 23,69 | 23,89 | 23,43 | 23,66 | -0,67% | 7.920,00 |
| 24.09.2024 | 24,02 | 24,05 | 23,61 | 23,82 | -0,13% | 23.644,00 |
| 23.09.2024 | 24,15 | 24,23 | 23,62 | 23,85 | -0,42% | 10.833,00 |
| 20.09.2024 | 23,58 | 23,95 | 23,35 | 23,95 | 0,88% | 11.520,00 |
| 19.09.2024 | 23,00 | 23,90 | 23,00 | 23,74 | 5,79% | 20.263,00 |
| 18.09.2024 | 22,05 | 22,99 | 22,00 | 22,44 | 2,00% | 12.088,00 |
| 17.09.2024 | 22,25 | 22,27 | 22,00 | 22,00 | 0,14% | 11.916,00 |
| 16.09.2024 | 21,91 | 22,15 | 21,80 | 21,97 | 0,55% | 13.255,00 |
| 13.09.2024 | 21,51 | 21,85 | 21,50 | 21,85 | 1,06% | 7.542,00 |
| 12.09.2024 | 21,35 | 21,62 | 21,02 | 21,62 | 1,74% | 5.460,00 |
| 11.09.2024 | 20,75 | 21,36 | 20,55 | 21,25 | 2,61% | 10.402,00 |
| 10.09.2024 | 20,70 | 20,97 | 20,18 | 20,71 | -2,01% | 4.157,00 |
| 09.09.2024 | 21,13 | 21,51 | 21,01 | 21,14 | -1,28% | 7.849,00 |
| 06.09.2024 | 21,60 | 21,73 | 21,35 | 21,41 | -0,51% | 3.584,00 |
| 05.09.2024 | 20,50 | 21,52 | 20,50 | 21,52 | 1,08% | 8.892,00 |
| 04.09.2024 | 22,14 | 22,30 | 21,22 | 21,29 | -3,88% | 14.978,00 |
| 03.09.2024 | 22,40 | 22,53 | 21,54 | 22,15 | -1,38% | 10.311,00 |
| 30.08.2024 | 23,60 | 23,60 | 22,12 | 22,46 | -2,60% | 10.059,00 |
| 29.08.2024 | 23,16 | 23,70 | 23,06 | 23,06 | 0,39% | 4.415,00 |
| 28.08.2024 | 22,37 | 22,97 | 22,37 | 22,97 | 2,77% | 5.784,00 |
| 27.08.2024 | 22,19 | 22,70 | 21,74 | 22,35 | -0,93% | 10.891,00 |
| 26.08.2024 | 22,11 | 22,77 | 22,10 | 22,56 | 2,45% | 6.398,00 |
| 23.08.2024 | 21,29 | 22,25 | 21,29 | 22,02 | 3,43% | 25.851,00 |
| 22.08.2024 | 21,75 | 21,89 | 21,27 | 21,29 | -2,16% | 27.984,00 |
| 21.08.2024 | 22,89 | 23,13 | 21,76 | 21,76 | -6,04% | 27.019,00 |
| 20.08.2024 | 23,42 | 23,42 | 23,16 | 23,16 | -0,90% | 4.128,00 |
| 19.08.2024 | 22,74 | 23,42 | 22,74 | 23,37 | 1,65% | 5.271,00 |
| 16.08.2024 | 22,10 | 23,17 | 22,03 | 22,99 | 4,88% | 42.324,00 |
| 15.08.2024 | 22,20 | 22,68 | 21,89 | 21,92 | 0,32% | 9.011,00 |
| 14.08.2024 | 21,98 | 22,12 | 21,84 | 21,85 | 0,46% | 4.895,00 |
| 13.08.2024 | 21,80 | 21,80 | 21,32 | 21,75 | 1,54% | 11.524,00 |
| 12.08.2024 | 21,70 | 21,90 | 21,15 | 21,42 | -1,20% | 6.415,00 |
| 09.08.2024 | 21,50 | 21,82 | 21,46 | 21,68 | -0,37% | 11.997,00 |
| 08.08.2024 | 22,10 | 22,10 | 21,76 | 21,76 | 1,40% | 9.641,00 |
| 07.08.2024 | 21,63 | 22,23 | 21,31 | 21,46 | -0,37% | 11.083,00 |
| 06.08.2024 | 21,60 | 21,72 | 21,42 | 21,54 | -0,23% | 4.431,00 |
| 05.08.2024 | 20,99 | 21,65 | 20,99 | 21,59 | -3,70% | 11.218,00 |
| 02.08.2024 | 22,50 | 22,60 | 22,05 | 22,42 | -1,41% | 9.141,00 |
| 01.08.2024 | 22,61 | 23,42 | 22,50 | 22,74 | -4,57% | 15.701,00 |
| 31.07.2024 | 23,66 | 24,10 | 23,42 | 23,83 | 0,72% | 28.262,00 |
| 30.07.2024 | 23,75 | 23,75 | 23,37 | 23,66 | 0,38% | 13.682,00 |
| 29.07.2024 | 23,28 | 23,57 | 22,97 | 23,57 | 1,86% | 23.821,00 |
| 26.07.2024 | 23,68 | 23,68 | 23,14 | 23,14 | -0,77% | 12.924,00 |
| 25.07.2024 | 23,32 | 23,62 | 23,22 | 23,32 | 1,35% | 17.398,00 |
| 24.07.2024 | 23,03 | 23,30 | 22,89 | 23,01 | -0,65% | 23.868,00 |
| 23.07.2024 | 22,15 | 23,31 | 22,15 | 23,16 | 2,98% | 24.505,00 |
| 22.07.2024 | 22,10 | 22,56 | 21,88 | 22,49 | 0,31% | 22.795,00 |
| 19.07.2024 | 22,27 | 22,64 | 22,16 | 22,42 | 0,49% | 14.093,00 |
| 18.07.2024 | 22,61 | 23,34 | 22,17 | 22,31 | -2,75% | 15.004,00 |
| 17.07.2024 | 22,31 | 23,01 | 22,31 | 22,94 | 1,06% | 31.282,00 |
| 16.07.2024 | 21,73 | 22,74 | 21,70 | 22,70 | 4,42% | 45.414,00 |
| 15.07.2024 | 20,91 | 22,12 | 20,91 | 21,74 | 3,87% | 42.115,00 |
| 12.07.2024 | 20,99 | 21,19 | 20,75 | 20,93 | -0,99% | 24.057,00 |
| 11.07.2024 | 20,50 | 21,24 | 20,50 | 21,14 | 3,12% | 23.285,00 |
| 10.07.2024 | 19,43 | 20,50 | 19,40 | 20,50 | 6,27% | 35.248,00 |
| 09.07.2024 | 19,34 | 19,55 | 18,91 | 19,29 | -1,28% | 36.660,00 |
| 08.07.2024 | 19,72 | 19,94 | 19,32 | 19,54 | -0,46% | 33.484,00 |
| 05.07.2024 | 20,20 | 20,20 | 19,51 | 19,63 | -1,75% | 34.443,00 |
| 03.07.2024 | 20,31 | 20,41 | 19,98 | 19,98 | -1,09% | 15.466,00 |
| 02.07.2024 | 20,25 | 20,35 | 19,86 | 20,20 | 0,65% | 43.496,00 |