13,830$
-1,00%
Echtzeit-Aktienkurs Western New England Bancorp
Bid:
Ask:
Aktienkurse zur Western New England Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 14,00 | 14,07 | 13,79 | 13,83 | -1,00% | 53.443,00 |
| 28.09.2026 | 13,90 | 14,14 | 13,90 | 13,97 | -0,07% | 54.300,00 |
| 25.09.2026 | 13,86 | 14,05 | 13,83 | 13,98 | 0,79% | 42.238,00 |
| 24.09.2026 | 13,75 | 13,89 | 13,68 | 13,87 | 1,17% | 45.931,00 |
| 23.09.2026 | 14,00 | 14,04 | 13,66 | 13,71 | -1,51% | 46.116,00 |
| 22.09.2026 | 13,91 | 14,08 | 13,81 | 13,92 | 0,72% | 42.034,00 |
| 21.09.2026 | 13,88 | 13,96 | 13,82 | 13,82 | -0,43% | 45.742,00 |
| 18.09.2026 | 13,80 | 13,88 | 13,62 | 13,88 | 0,43% | 153.069,00 |
| 17.09.2026 | 13,92 | 14,12 | 13,30 | 13,82 | 0,22% | 39.267,00 |
| 16.09.2026 | 14,09 | 14,23 | 13,69 | 13,79 | -1,85% | 47.616,00 |
| 15.09.2026 | 13,71 | 14,07 | 13,71 | 14,05 | 2,03% | 40.459,00 |
| 14.09.2026 | 13,79 | 13,99 | 13,71 | 13,77 | 0,07% | 43.814,00 |
| 11.09.2026 | 13,77 | 13,85 | 13,36 | 13,76 | 0,58% | 39.755,00 |
| 10.09.2026 | 13,46 | 13,70 | 13,36 | 13,68 | 1,03% | 71.817,00 |
| 09.09.2026 | 13,49 | 13,70 | 13,49 | 13,54 | -0,44% | 46.830,00 |
| 08.09.2026 | 13,78 | 13,89 | 13,43 | 13,60 | -2,09% | 37.388,00 |
| 04.09.2026 | 13,63 | 13,95 | 13,63 | 13,89 | 1,39% | 77.516,00 |
| 03.09.2026 | 13,84 | 13,86 | 13,65 | 13,70 | -0,29% | 27.547,00 |
| 02.09.2026 | 13,61 | 14,02 | 13,30 | 13,74 | 1,59% | 71.028,00 |
| 01.09.2026 | 13,66 | 13,78 | 13,44 | 13,53 | -1,56% | 43.213,00 |
| 31.08.2026 | 13,73 | 13,84 | 13,70 | 13,74 | 0,00% | 58.490,00 |
| 28.08.2026 | 13,75 | 13,85 | 13,70 | 13,74 | 0,22% | 59.592,00 |
| 27.08.2026 | 13,71 | 13,75 | 13,54 | 13,71 | -0,80% | 60.671,00 |
| 26.08.2026 | 13,83 | 13,98 | 13,70 | 13,82 | 0,22% | 46.821,00 |
| 25.08.2026 | 13,95 | 13,95 | 13,69 | 13,79 | -0,65% | 24.767,00 |
| 24.08.2026 | 13,82 | 14,07 | 13,82 | 13,88 | 0,73% | 34.778,00 |
| 21.08.2026 | 13,84 | 13,97 | 13,72 | 13,78 | -0,36% | 130.925,00 |
| 20.08.2026 | 13,66 | 13,84 | 13,45 | 13,83 | 0,66% | 32.372,00 |
| 19.08.2026 | 14,07 | 14,07 | 13,68 | 13,74 | -1,58% | 57.334,00 |
| 18.08.2026 | 13,90 | 14,04 | 13,81 | 13,96 | 0,22% | 31.650,00 |
| 17.08.2026 | 13,85 | 14,03 | 13,82 | 13,93 | 0,51% | 73.514,00 |
| 14.08.2026 | 14,05 | 14,09 | 13,84 | 13,86 | -1,35% | 29.452,00 |
| 13.08.2026 | 14,23 | 14,23 | 13,99 | 14,05 | -0,18% | 28.850,00 |
| 12.08.2026 | 14,00 | 14,12 | 13,89 | 14,08 | 0,46% | 35.224,00 |
| 11.08.2026 | 13,83 | 14,03 | 13,69 | 14,01 | 1,89% | 36.558,00 |
| 10.08.2026 | 13,63 | 13,84 | 13,55 | 13,75 | 0,11% | 35.186,00 |
| 07.08.2026 | 14,04 | 14,21 | 13,59 | 13,74 | -2,45% | 75.696,00 |
| 06.08.2026 | 14,11 | 14,11 | 13,97 | 14,08 | 0,64% | 44.140,00 |
| 05.08.2026 | 13,61 | 14,17 | 13,30 | 13,99 | 2,79% | 98.614,00 |
| 04.08.2026 | 13,12 | 13,74 | 13,01 | 13,61 | 3,81% | 99.092,00 |
| 03.08.2026 | 13,08 | 13,28 | 12,88 | 13,11 | 1,31% | 67.328,00 |
| 31.07.2026 | 13,02 | 13,06 | 12,75 | 12,94 | -1,37% | 77.459,00 |
| 30.07.2026 | 12,93 | 13,24 | 12,78 | 13,12 | 1,51% | 57.141,00 |
| 29.07.2026 | 13,74 | 14,09 | 12,76 | 12,93 | -11,83% | 73.945,00 |
| 28.07.2026 | 14,57 | 14,91 | 13,93 | 14,66 | 1,77% | 33.942,00 |
| 27.07.2026 | 14,42 | 14,56 | 13,79 | 14,41 | 0,29% | 28.392,00 |
| 24.07.2026 | 14,27 | 14,53 | 13,24 | 14,36 | 1,53% | 30.403,00 |
| 23.07.2026 | 14,09 | 14,34 | 13,09 | 14,15 | -1,35% | 45.130,00 |
| 22.07.2026 | 14,54 | 14,67 | 13,89 | 14,34 | -1,71% | 53.191,00 |
| 21.07.2026 | 14,47 | 14,85 | 14,27 | 14,59 | 0,69% | 36.766,00 |
| 20.07.2026 | 14,72 | 14,75 | 14,33 | 14,49 | -0,96% | 65.981,00 |
| 17.07.2026 | 14,55 | 14,90 | 14,55 | 14,63 | -1,22% | 58.409,00 |
| 16.07.2026 | 14,66 | 15,01 | 14,32 | 14,81 | 1,58% | 47.010,00 |
| 15.07.2026 | 14,20 | 14,59 | 14,00 | 14,58 | 2,69% | 49.358,00 |
| 14.07.2026 | 14,26 | 14,46 | 14,00 | 14,20 | -0,47% | 42.658,00 |
| 13.07.2026 | 14,05 | 14,33 | 13,79 | 14,27 | 2,33% | 56.996,00 |
| 10.07.2026 | 13,86 | 14,31 | 13,46 | 13,94 | 0,07% | 31.302,00 |
| 09.07.2026 | 14,04 | 14,04 | 13,32 | 13,93 | -0,21% | 30.072,00 |
| 08.07.2026 | 14,08 | 14,43 | 13,85 | 13,96 | -1,66% | 36.112,00 |
| 07.07.2026 | 14,51 | 14,62 | 14,20 | 14,20 | -1,56% | 36.117,00 |
| 06.07.2026 | 14,44 | 14,59 | 14,05 | 14,42 | -0,35% | 30.250,00 |
| 02.07.2026 | 14,67 | 14,72 | 14,00 | 14,47 | -1,36% | 41.006,00 |
| 01.07.2026 | 14,40 | 14,68 | 14,22 | 14,67 | 2,62% | 50.057,00 |
| 30.06.2026 | 14,31 | 14,52 | 13,93 | 14,30 | 0,03% | 37.922,00 |
| 29.06.2026 | 14,44 | 14,44 | 14,01 | 14,29 | -0,83% | 37.887,00 |
| 26.06.2026 | 14,24 | 14,53 | 13,85 | 14,41 | 2,20% | 404.242,00 |
| 25.06.2026 | 14,23 | 14,23 | 13,89 | 14,10 | -0,70% | 29.880,00 |
| 24.06.2026 | 14,10 | 14,34 | 13,94 | 14,20 | 1,36% | 45.514,00 |
| 23.06.2026 | 13,67 | 14,06 | 13,67 | 14,01 | 2,71% | 28.229,00 |
| 22.06.2026 | 13,71 | 13,82 | 13,59 | 13,64 | -0,29% | 34.412,00 |
| 18.06.2026 | 13,67 | 13,96 | 13,36 | 13,68 | 1,79% | 141.689,00 |
| 17.06.2026 | 13,56 | 13,70 | 13,33 | 13,44 | -0,30% | 55.754,00 |
| 16.06.2026 | 13,58 | 13,64 | 13,35 | 13,48 | -0,07% | 50.088,00 |
| 15.06.2026 | 13,70 | 13,76 | 13,35 | 13,49 | -1,39% | 28.623,00 |
| 12.06.2026 | 13,60 | 13,73 | 13,56 | 13,68 | 0,44% | 50.698,00 |
| 11.06.2026 | 13,74 | 13,78 | 13,21 | 13,62 | -0,73% | 49.615,00 |
| 10.06.2026 | 13,65 | 13,88 | 13,57 | 13,72 | 1,11% | 47.935,00 |
| 09.06.2026 | 13,32 | 13,95 | 13,26 | 13,57 | 1,72% | 35.281,00 |
| 08.06.2026 | 13,31 | 13,65 | 13,23 | 13,34 | 0,00% | 26.629,00 |
| 05.06.2026 | 13,08 | 13,56 | 12,70 | 13,34 | 1,01% | 33.757,00 |
| 04.06.2026 | 12,90 | 13,21 | 11,96 | 13,21 | 2,86% | 52.057,00 |
| 03.06.2026 | 13,03 | 13,03 | 12,82 | 12,84 | -2,43% | 49.173,00 |
| 02.06.2026 | 12,95 | 13,19 | 12,95 | 13,16 | 1,39% | 22.601,00 |
| 01.06.2026 | 13,15 | 13,15 | 12,78 | 12,98 | -2,11% | 21.501,00 |
| 29.05.2026 | 13,25 | 13,34 | 13,05 | 13,26 | -0,45% | 35.206,00 |
| 28.05.2026 | 13,30 | 13,42 | 13,11 | 13,32 | -0,15% | 32.119,00 |
| 27.05.2026 | 13,53 | 13,97 | 13,33 | 13,34 | -1,33% | 31.328,00 |
| 26.05.2026 | 13,39 | 13,52 | 13,33 | 13,52 | 0,97% | 33.413,00 |
| 22.05.2026 | 13,65 | 13,67 | 13,39 | 13,39 | -1,42% | 32.202,00 |
| 21.05.2026 | 13,34 | 13,65 | 13,17 | 13,58 | 0,76% | 64.006,00 |
| 20.05.2026 | 13,33 | 13,74 | 13,33 | 13,48 | 0,30% | 42.475,00 |
| 19.05.2026 | 13,33 | 13,52 | 13,24 | 13,44 | 0,00% | 54.450,00 |
| 18.05.2026 | 13,17 | 13,48 | 13,10 | 13,44 | 2,21% | 54.079,00 |
| 15.05.2026 | 13,07 | 13,34 | 13,06 | 13,15 | -0,60% | 37.542,00 |
| 14.05.2026 | 13,24 | 13,41 | 13,11 | 13,23 | -0,15% | 26.302,00 |
| 13.05.2026 | 13,26 | 13,32 | 13,18 | 13,25 | -1,38% | 44.973,00 |
| 12.05.2026 | 13,46 | 13,70 | 13,26 | 13,44 | -0,41% | 36.854,00 |
| 11.05.2026 | 13,97 | 14,16 | 13,42 | 13,49 | -3,44% | 34.564,00 |
| 08.05.2026 | 14,05 | 14,06 | 13,92 | 13,97 | -0,85% | 27.703,00 |
| 07.05.2026 | 14,15 | 14,30 | 14,08 | 14,09 | -0,21% | 30.385,00 |