13,230$
-0,38%
Echtzeit-Aktienkurs Western New England Bancorp
Bid:
Ask:
Aktienkurse zur Western New England Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,33 | 13,38 | 13,20 | 13,23 | -0,38% | 49.461,00 |
| 16.12.2025 | 13,35 | 13,95 | 13,27 | 13,28 | -0,30% | 58.239,00 |
| 15.12.2025 | 13,30 | 13,37 | 13,15 | 13,32 | 1,29% | 70.727,00 |
| 12.12.2025 | 13,20 | 13,21 | 13,06 | 13,15 | 0,15% | 42.340,00 |
| 11.12.2025 | 13,02 | 13,45 | 13,01 | 13,13 | 0,61% | 73.582,00 |
| 10.12.2025 | 12,70 | 13,11 | 12,70 | 13,05 | 3,08% | 141.038,00 |
| 09.12.2025 | 12,85 | 12,88 | 12,64 | 12,66 | 0,16% | 39.971,00 |
| 08.12.2025 | 12,74 | 12,81 | 12,62 | 12,64 | -0,08% | 30.589,00 |
| 05.12.2025 | 12,80 | 12,81 | 12,63 | 12,65 | -1,02% | 27.263,00 |
| 04.12.2025 | 12,79 | 12,88 | 12,75 | 12,78 | 0,24% | 52.713,00 |
| 03.12.2025 | 12,32 | 12,83 | 12,32 | 12,75 | 3,57% | 53.712,00 |
| 02.12.2025 | 12,48 | 12,58 | 12,28 | 12,31 | -0,65% | 45.915,00 |
| 01.12.2025 | 12,10 | 12,56 | 12,10 | 12,39 | 1,23% | 40.183,00 |
| 28.11.2025 | 12,26 | 12,29 | 12,17 | 12,24 | -0,24% | 16.755,00 |
| 26.11.2025 | 12,25 | 12,35 | 11,74 | 12,27 | 0,08% | 46.347,00 |
| 25.11.2025 | 12,05 | 12,34 | 12,03 | 12,26 | 2,59% | 45.062,00 |
| 24.11.2025 | 12,09 | 12,73 | 11,93 | 11,95 | 2,14% | 30.673,00 |
| 20.11.2025 | 11,78 | 12,04 | 11,69 | 11,70 | 0,17% | 46.508,00 |
| 19.11.2025 | 11,52 | 11,70 | 11,50 | 11,68 | 0,69% | 43.222,00 |
| 18.11.2025 | 11,51 | 11,60 | 11,32 | 11,60 | 1,93% | 43.636,00 |
| 17.11.2025 | 11,62 | 11,77 | 11,38 | 11,38 | -3,56% | 47.657,00 |
| 13.11.2025 | 11,76 | 11,90 | 11,76 | 11,80 | -0,25% | 29.324,00 |
| 12.11.2025 | 11,87 | 12,07 | 11,82 | 11,83 | -0,42% | 41.416,00 |
| 11.11.2025 | 11,87 | 11,91 | 11,85 | 11,88 | 0,68% | 17.165,00 |
| 10.11.2025 | 11,89 | 11,93 | 11,76 | 11,80 | 0,34% | 25.624,00 |
| 07.11.2025 | 11,78 | 11,85 | 11,65 | 11,76 | 0,17% | 44.531,00 |
| 06.11.2025 | 11,80 | 11,92 | 11,68 | 11,74 | -0,34% | 41.727,00 |
| 05.11.2025 | 11,40 | 11,95 | 11,40 | 11,78 | 3,33% | 48.853,00 |
| 04.11.2025 | 11,17 | 11,45 | 11,17 | 11,40 | 0,71% | 31.750,00 |
| 03.11.2025 | 11,49 | 11,49 | 11,08 | 11,32 | -0,44% | 107.725,00 |
| 31.10.2025 | 11,35 | 11,48 | 11,21 | 11,37 | -0,70% | 48.347,00 |
| 30.10.2025 | 11,25 | 11,49 | 11,25 | 11,45 | 1,42% | 35.847,00 |
| 29.10.2025 | 11,32 | 11,95 | 11,27 | 11,29 | -0,27% | 41.299,00 |
| 28.10.2025 | 11,35 | 11,40 | 11,20 | 11,32 | -0,70% | 27.885,00 |
| 27.10.2025 | 11,45 | 11,71 | 11,32 | 11,40 | -0,18% | 27.105,00 |
| 24.10.2025 | 11,46 | 11,47 | 11,36 | 11,42 | 1,06% | 17.549,00 |
| 23.10.2025 | 11,41 | 11,43 | 11,29 | 11,30 | -0,35% | 26.107,00 |
| 22.10.2025 | 11,24 | 11,44 | 11,21 | 11,34 | 1,43% | 59.992,00 |
| 21.10.2025 | 11,17 | 11,24 | 11,13 | 11,18 | 0,00% | 30.729,00 |
| 20.10.2025 | 10,90 | 11,19 | 10,90 | 11,18 | 2,95% | 29.282,00 |
| 17.10.2025 | 10,96 | 11,01 | 10,85 | 10,86 | -0,28% | 44.792,00 |
| 16.10.2025 | 11,40 | 11,56 | 10,78 | 10,89 | -4,56% | 28.478,00 |
| 15.10.2025 | 11,58 | 11,60 | 11,38 | 11,41 | -0,95% | 38.728,00 |
| 14.10.2025 | 10,89 | 11,59 | 10,85 | 11,52 | 4,82% | 41.655,00 |
| 13.10.2025 | 11,21 | 11,21 | 10,96 | 10,99 | -0,81% | 90.195,00 |
| 10.10.2025 | 11,38 | 11,50 | 11,07 | 11,08 | -2,64% | 54.864,00 |
| 09.10.2025 | 11,42 | 11,49 | 11,29 | 11,38 | -0,61% | 78.224,00 |
| 08.10.2025 | 11,62 | 11,62 | 11,41 | 11,45 | -0,61% | 71.957,00 |
| 07.10.2025 | 11,71 | 12,00 | 11,51 | 11,52 | -1,96% | 51.881,00 |
| 06.10.2025 | 11,83 | 12,11 | 11,62 | 11,75 | 1,56% | 46.449,00 |
| 02.10.2025 | 11,67 | 11,70 | 11,45 | 11,57 | -1,03% | 43.753,00 |
| 01.10.2025 | 11,96 | 11,96 | 11,63 | 11,69 | -2,54% | 53.717,00 |
| 30.09.2025 | 11,88 | 12,01 | 11,83 | 12,00 | 0,63% | 41.171,00 |
| 29.09.2025 | 12,22 | 12,38 | 11,70 | 11,92 | -2,45% | 33.068,00 |
| 26.09.2025 | 12,24 | 12,48 | 12,18 | 12,22 | -0,08% | 29.936,00 |
| 25.09.2025 | 12,08 | 12,32 | 12,08 | 12,23 | 0,33% | 35.722,00 |
| 24.09.2025 | 12,30 | 12,43 | 12,12 | 12,19 | -1,22% | 44.161,00 |
| 23.09.2025 | 12,47 | 12,57 | 12,31 | 12,34 | -0,32% | 62.751,00 |
| 22.09.2025 | 12,60 | 12,64 | 12,36 | 12,38 | -1,75% | 84.522,00 |
| 19.09.2025 | 12,51 | 12,80 | 12,27 | 12,60 | 0,80% | 328.040,00 |
| 18.09.2025 | 12,23 | 12,50 | 12,14 | 12,50 | 3,39% | 107.397,00 |
| 17.09.2025 | 12,18 | 12,43 | 12,07 | 12,09 | -0,08% | 54.678,00 |
| 16.09.2025 | 12,08 | 12,12 | 11,90 | 12,10 | 0,58% | 57.269,00 |
| 15.09.2025 | 12,20 | 12,21 | 12,01 | 12,03 | -1,39% | 39.162,00 |
| 12.09.2025 | 12,22 | 12,25 | 12,07 | 12,20 | -0,25% | 25.873,00 |
| 11.09.2025 | 12,02 | 12,25 | 12,02 | 12,23 | 0,99% | 57.717,00 |
| 10.09.2025 | 12,13 | 12,21 | 12,09 | 12,11 | -0,33% | 25.657,00 |
| 09.09.2025 | 12,20 | 12,30 | 12,10 | 12,15 | -0,65% | 38.580,00 |
| 08.09.2025 | 12,49 | 12,49 | 12,16 | 12,23 | -1,69% | 88.166,00 |
| 05.09.2025 | 12,60 | 12,70 | 12,36 | 12,44 | -1,03% | 72.275,00 |
| 04.09.2025 | 12,45 | 12,57 | 12,41 | 12,57 | 1,17% | 80.164,00 |
| 03.09.2025 | 12,44 | 12,57 | 12,37 | 12,43 | -0,76% | 71.622,00 |
| 02.09.2025 | 12,37 | 12,58 | 12,36 | 12,52 | -0,16% | 101.756,00 |
| 29.08.2025 | 12,46 | 12,58 | 12,44 | 12,54 | 0,56% | 44.463,00 |
| 28.08.2025 | 12,50 | 12,55 | 12,41 | 12,47 | -0,24% | 49.364,00 |
| 27.08.2025 | 12,36 | 12,60 | 12,36 | 12,50 | 0,81% | 40.449,00 |
| 26.08.2025 | 12,36 | 12,48 | 12,25 | 12,40 | 0,81% | 57.797,00 |
| 25.08.2025 | 12,39 | 12,55 | 12,30 | 12,30 | -0,57% | 111.890,00 |
| 22.08.2025 | 11,89 | 12,41 | 11,87 | 12,37 | 4,39% | 136.603,00 |
| 21.08.2025 | 11,82 | 11,90 | 11,63 | 11,85 | -0,34% | 46.806,00 |
| 20.08.2025 | 11,85 | 11,95 | 11,82 | 11,89 | 0,34% | 78.918,00 |
| 19.08.2025 | 11,74 | 11,90 | 11,63 | 11,85 | 0,94% | 105.207,00 |
| 18.08.2025 | 11,61 | 11,74 | 11,56 | 11,74 | 0,77% | 29.674,00 |
| 15.08.2025 | 11,83 | 11,83 | 11,55 | 11,65 | -0,68% | 126.829,00 |
| 14.08.2025 | 11,68 | 11,78 | 11,57 | 11,73 | -1,01% | 41.195,00 |
| 13.08.2025 | 11,78 | 11,99 | 11,70 | 11,85 | 1,20% | 68.017,00 |
| 12.08.2025 | 11,21 | 11,82 | 11,21 | 11,71 | 5,54% | 61.997,00 |
| 11.08.2025 | 11,12 | 11,21 | 10,94 | 11,10 | 0,23% | 52.401,00 |
| 08.08.2025 | 11,03 | 11,10 | 10,97 | 11,07 | 1,28% | 59.340,00 |
| 07.08.2025 | 11,15 | 11,15 | 10,90 | 10,93 | -1,62% | 79.343,00 |
| 06.08.2025 | 11,10 | 11,15 | 11,03 | 11,11 | -0,18% | 68.659,00 |
| 05.08.2025 | 10,95 | 11,14 | 10,73 | 11,13 | 2,02% | 137.294,00 |
| 04.08.2025 | 10,65 | 10,92 | 10,51 | 10,91 | 5,51% | 112.880,00 |
| 01.08.2025 | 10,54 | 10,54 | 10,25 | 10,34 | -2,82% | 101.439,00 |
| 31.07.2025 | 10,65 | 10,92 | 10,55 | 10,64 | -0,84% | 61.316,00 |
| 30.07.2025 | 11,10 | 11,15 | 10,71 | 10,73 | -2,90% | 56.495,00 |
| 29.07.2025 | 11,40 | 11,41 | 11,05 | 11,05 | -2,30% | 78.178,00 |
| 28.07.2025 | 11,28 | 11,37 | 11,12 | 11,31 | -0,09% | 87.769,00 |
| 25.07.2025 | 11,43 | 11,43 | 11,02 | 11,32 | -0,44% | 148.946,00 |
| 24.07.2025 | 11,42 | 11,48 | 11,25 | 11,37 | -0,35% | 263.126,00 |