12,485$
-1,38%
Echtzeit-Aktienkurs Northwest Bancshares
Bid:
Ask:
Aktienkurse zur Northwest Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,62 | 12,70 | 12,43 | 12,49 | -1,42% | 356.106,00 |
| 14.10.2025 | 12,14 | 12,75 | 12,11 | 12,67 | 4,07% | 724.695,00 |
| 13.10.2025 | 12,15 | 12,27 | 12,05 | 12,17 | 0,66% | 646.468,00 |
| 10.10.2025 | 12,59 | 12,75 | 12,09 | 12,09 | -3,05% | 973.440,00 |
| 09.10.2025 | 12,49 | 12,50 | 12,34 | 12,47 | -0,24% | 671.881,00 |
| 08.10.2025 | 12,47 | 12,55 | 12,40 | 12,50 | 0,32% | 739.161,00 |
| 07.10.2025 | 12,57 | 12,71 | 12,44 | 12,46 | -0,80% | 922.942,00 |
| 06.10.2025 | 12,55 | 12,80 | 12,46 | 12,56 | 0,68% | 1.141.994,00 |
| 03.10.2025 | 12,42 | 12,58 | 12,42 | 12,48 | 1,18% | 239.696,00 |
| 02.10.2025 | 12,30 | 12,38 | 12,24 | 12,33 | 0,16% | 585.375,00 |
| 01.10.2025 | 12,28 | 12,37 | 12,24 | 12,31 | -0,69% | 622.213,00 |
| 30.09.2025 | 12,43 | 12,49 | 12,29 | 12,40 | -0,28% | 679.806,00 |
| 29.09.2025 | 12,52 | 12,52 | 12,32 | 12,43 | -0,72% | 630.362,00 |
| 26.09.2025 | 12,50 | 12,59 | 12,45 | 12,52 | 0,48% | 561.833,00 |
| 25.09.2025 | 12,49 | 12,50 | 12,40 | 12,46 | -0,16% | 636.157,00 |
| 24.09.2025 | 12,41 | 12,54 | 12,40 | 12,48 | 0,48% | 721.275,00 |
| 23.09.2025 | 12,39 | 12,63 | 12,39 | 12,42 | 0,32% | 707.939,00 |
| 22.09.2025 | 12,53 | 12,58 | 12,32 | 12,38 | -1,51% | 914.492,00 |
| 19.09.2025 | 12,77 | 12,77 | 12,50 | 12,57 | -1,80% | 3.151.313,00 |
| 18.09.2025 | 12,34 | 12,81 | 12,33 | 12,80 | 3,73% | 1.200.549,00 |
| 17.09.2025 | 12,32 | 12,68 | 12,30 | 12,34 | 0,24% | 1.021.781,00 |
| 16.09.2025 | 12,39 | 12,49 | 12,20 | 12,31 | -0,97% | 687.261,00 |
| 15.09.2025 | 12,54 | 12,61 | 12,41 | 12,43 | -0,72% | 574.678,00 |
| 12.09.2025 | 12,67 | 12,68 | 12,48 | 12,52 | -1,42% | 658.740,00 |
| 11.09.2025 | 12,49 | 12,71 | 12,45 | 12,70 | 1,68% | 793.463,00 |
| 10.09.2025 | 12,48 | 12,57 | 12,42 | 12,49 | 0,08% | 501.010,00 |
| 09.09.2025 | 12,67 | 12,75 | 12,45 | 12,48 | -2,04% | 622.870,00 |
| 08.09.2025 | 12,70 | 12,79 | 12,56 | 12,74 | 0,24% | 845.042,00 |
| 05.09.2025 | 12,90 | 13,03 | 12,63 | 12,71 | -1,09% | 902.775,00 |
| 04.09.2025 | 12,67 | 12,85 | 12,58 | 12,85 | 2,07% | 883.133,00 |
| 03.09.2025 | 12,58 | 12,74 | 12,50 | 12,59 | -0,28% | 744.603,00 |
| 02.09.2025 | 12,55 | 12,63 | 12,41 | 12,63 | -0,20% | 678.872,00 |
| 29.08.2025 | 12,64 | 12,74 | 12,62 | 12,65 | 0,16% | 558.182,00 |
| 28.08.2025 | 12,76 | 12,77 | 12,57 | 12,63 | -0,79% | 621.916,00 |
| 27.08.2025 | 12,60 | 12,73 | 12,60 | 12,73 | 0,95% | 736.195,00 |
| 26.08.2025 | 12,47 | 12,67 | 12,46 | 12,61 | 0,80% | 627.138,00 |
| 25.08.2025 | 12,59 | 12,61 | 12,50 | 12,51 | -1,03% | 648.475,00 |
| 22.08.2025 | 12,06 | 12,67 | 12,06 | 12,64 | 5,07% | 970.678,00 |
| 21.08.2025 | 12,01 | 12,07 | 11,98 | 12,03 | -0,50% | 552.908,00 |
| 20.08.2025 | 12,10 | 12,13 | 11,96 | 12,09 | 0,33% | 752.621,00 |
| 19.08.2025 | 11,95 | 12,18 | 11,92 | 12,05 | 0,75% | 890.579,00 |
| 18.08.2025 | 12,00 | 12,05 | 11,89 | 11,96 | -0,50% | 737.543,00 |
| 15.08.2025 | 12,21 | 12,26 | 12,00 | 12,02 | -1,31% | 1.182.648,00 |
| 14.08.2025 | 12,15 | 12,23 | 12,11 | 12,18 | -1,06% | 822.320,00 |
| 13.08.2025 | 12,09 | 12,33 | 12,07 | 12,31 | 2,41% | 1.031.735,00 |
| 12.08.2025 | 11,56 | 12,03 | 11,56 | 12,02 | 4,34% | 1.110.963,00 |
| 11.08.2025 | 11,51 | 11,56 | 11,42 | 11,52 | 0,17% | 884.297,00 |
| 08.08.2025 | 11,50 | 11,51 | 11,39 | 11,50 | -1,20% | 1.252.901,00 |
| 07.08.2025 | 11,75 | 11,75 | 11,58 | 11,64 | -0,09% | 1.579.318,00 |
| 06.08.2025 | 11,71 | 11,74 | 11,64 | 11,65 | -0,60% | 886.819,00 |
| 05.08.2025 | 11,74 | 11,80 | 11,61 | 11,72 | -0,42% | 893.678,00 |
| 04.08.2025 | 11,76 | 11,83 | 11,69 | 11,77 | 0,64% | 1.092.831,00 |
| 01.08.2025 | 11,63 | 11,76 | 11,50 | 11,70 | -0,04% | 1.438.034,00 |
| 31.07.2025 | 11,90 | 11,95 | 11,68 | 11,70 | -2,42% | 1.709.377,00 |
| 30.07.2025 | 12,70 | 12,81 | 11,96 | 11,99 | -2,88% | 2.105.445,00 |
| 29.07.2025 | 12,68 | 12,73 | 12,33 | 12,35 | -2,64% | 1.484.806,00 |
| 28.07.2025 | 12,63 | 12,72 | 12,52 | 12,68 | 0,40% | 1.428.720,00 |
| 25.07.2025 | 12,71 | 12,75 | 12,51 | 12,63 | -0,94% | 4.896.953,00 |
| 24.07.2025 | 13,09 | 13,09 | 12,72 | 12,75 | -2,82% | 1.049.328,00 |
| 23.07.2025 | 13,29 | 13,31 | 13,00 | 13,12 | -0,98% | 977.865,00 |
| 22.07.2025 | 13,29 | 13,36 | 13,22 | 13,25 | 0,00% | 1.224.090,00 |
| 21.07.2025 | 13,38 | 13,46 | 13,24 | 13,25 | -0,45% | 698.510,00 |
| 18.07.2025 | 13,41 | 13,46 | 13,21 | 13,31 | -0,52% | 733.625,00 |
| 17.07.2025 | 13,20 | 13,48 | 13,17 | 13,38 | 1,06% | 966.230,00 |
| 16.07.2025 | 13,23 | 13,30 | 13,03 | 13,24 | 0,68% | 624.298,00 |
| 15.07.2025 | 13,51 | 13,55 | 13,15 | 13,15 | -2,81% | 747.597,00 |
| 14.07.2025 | 13,36 | 13,54 | 13,29 | 13,53 | 0,97% | 408.882,00 |
| 11.07.2025 | 13,48 | 13,50 | 13,38 | 13,40 | -0,96% | 377.489,00 |
| 10.07.2025 | 13,42 | 13,62 | 13,41 | 13,53 | 0,37% | 472.290,00 |
| 09.07.2025 | 13,47 | 13,51 | 13,40 | 13,48 | 0,15% | 562.568,00 |
| 08.07.2025 | 13,38 | 13,58 | 13,33 | 13,46 | 0,98% | 936.894,00 |
| 07.07.2025 | 13,45 | 13,60 | 13,29 | 13,33 | -1,19% | 682.530,00 |
| 03.07.2025 | 13,38 | 13,58 | 13,32 | 13,49 | 1,12% | 434.654,00 |
| 02.07.2025 | 13,24 | 13,35 | 13,12 | 13,34 | 1,29% | 696.524,00 |
| 01.07.2025 | 12,71 | 13,32 | 12,71 | 13,17 | 3,01% | 599.249,00 |
| 30.06.2025 | 12,85 | 12,93 | 12,78 | 12,79 | -0,35% | 547.794,00 |
| 27.06.2025 | 12,84 | 12,92 | 12,78 | 12,83 | -0,08% | 736.525,00 |
| 26.06.2025 | 12,47 | 13,00 | 12,47 | 12,84 | 2,47% | 690.842,00 |
| 25.06.2025 | 12,60 | 12,64 | 12,52 | 12,53 | -0,79% | 677.450,00 |
| 24.06.2025 | 12,57 | 12,76 | 12,57 | 12,63 | 0,80% | 616.019,00 |
| 23.06.2025 | 12,13 | 12,53 | 12,13 | 12,53 | 2,79% | 730.805,00 |
| 20.06.2025 | 12,21 | 12,24 | 12,12 | 12,19 | 0,58% | 1.056.357,00 |
| 18.06.2025 | 12,01 | 12,21 | 12,00 | 12,12 | 0,58% | 568.160,00 |
| 17.06.2025 | 12,12 | 12,21 | 12,03 | 12,05 | -0,99% | 527.909,00 |
| 16.06.2025 | 12,40 | 12,59 | 12,14 | 12,17 | -0,81% | 675.531,00 |
| 13.06.2025 | 12,37 | 12,59 | 12,24 | 12,27 | -2,08% | 557.848,00 |
| 12.06.2025 | 12,45 | 12,55 | 12,31 | 12,53 | 0,24% | 579.931,00 |
| 11.06.2025 | 12,58 | 12,68 | 12,46 | 12,50 | -0,48% | 674.933,00 |
| 10.06.2025 | 12,50 | 12,63 | 12,44 | 12,56 | 1,05% | 481.409,00 |
| 09.06.2025 | 12,44 | 12,52 | 12,39 | 12,43 | 0,40% | 759.824,00 |
| 06.06.2025 | 12,32 | 12,42 | 12,16 | 12,38 | 2,06% | 615.918,00 |
| 05.06.2025 | 12,15 | 12,19 | 12,04 | 12,13 | -0,25% | 607.138,00 |
| 04.06.2025 | 12,26 | 12,30 | 12,09 | 12,16 | -0,73% | 629.246,00 |
| 03.06.2025 | 12,08 | 12,31 | 12,04 | 12,25 | 0,74% | 770.610,00 |
| 02.06.2025 | 12,25 | 12,27 | 12,07 | 12,16 | -0,98% | 582.466,00 |
| 30.05.2025 | 12,31 | 12,35 | 12,23 | 12,28 | -0,57% | 490.863,00 |
| 29.05.2025 | 12,28 | 12,48 | 12,19 | 12,35 | 0,86% | 466.457,00 |
| 28.05.2025 | 12,37 | 12,44 | 12,23 | 12,25 | -1,25% | 538.080,00 |
| 27.05.2025 | 12,27 | 12,41 | 12,15 | 12,40 | 1,89% | 607.798,00 |
| 23.05.2025 | 12,04 | 12,21 | 12,03 | 12,17 | -0,57% | 553.326,00 |