11,000$
-4,35%
Echtzeit-Aktienkurs Northwest Bancshares
Bid:
Ask:
Aktienkurse zur Northwest Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,09 | 11,22 | 10,96 | 11,00 | -4,35% | 271.759,00 |
| 03.04.2025 | 11,79 | 11,81 | 11,47 | 11,50 | -5,51% | 1.374.794,00 |
| 02.04.2025 | 11,96 | 12,17 | 11,92 | 12,17 | 1,00% | 674.074,00 |
| 01.04.2025 | 11,97 | 12,10 | 11,84 | 12,05 | 0,25% | 779.374,00 |
| 31.03.2025 | 11,87 | 12,10 | 11,82 | 12,02 | 0,33% | 922.442,00 |
| 28.03.2025 | 12,18 | 12,18 | 11,91 | 11,98 | -1,40% | 455.463,00 |
| 27.03.2025 | 12,17 | 12,24 | 12,07 | 12,15 | -0,08% | 505.509,00 |
| 26.03.2025 | 12,13 | 12,28 | 12,09 | 12,16 | 0,58% | 396.206,00 |
| 25.03.2025 | 12,24 | 12,26 | 12,09 | 12,09 | -0,58% | 561.767,00 |
| 24.03.2025 | 12,15 | 12,22 | 12,06 | 12,16 | 0,91% | 523.794,00 |
| 21.03.2025 | 11,99 | 12,08 | 11,87 | 12,05 | 0,42% | 2.360.766,00 |
| 20.03.2025 | 12,06 | 12,24 | 11,98 | 12,00 | -1,07% | 616.024,00 |
| 19.03.2025 | 12,14 | 12,30 | 12,11 | 12,13 | -0,08% | 724.682,00 |
| 18.03.2025 | 12,03 | 12,15 | 12,01 | 12,14 | 0,25% | 608.851,00 |
| 17.03.2025 | 12,14 | 12,26 | 12,04 | 12,11 | -0,57% | 553.311,00 |
| 14.03.2025 | 11,92 | 12,19 | 11,88 | 12,18 | 3,05% | 716.597,00 |
| 13.03.2025 | 11,90 | 12,04 | 11,81 | 11,82 | -0,25% | 496.493,00 |
| 12.03.2025 | 11,85 | 11,91 | 11,67 | 11,85 | 0,68% | 728.866,00 |
| 11.03.2025 | 12,06 | 12,12 | 11,77 | 11,77 | -1,83% | 695.766,00 |
| 10.03.2025 | 12,09 | 12,24 | 11,92 | 11,99 | -1,40% | 816.759,00 |
| 07.03.2025 | 12,17 | 12,28 | 12,05 | 12,16 | -0,41% | 631.271,00 |
| 06.03.2025 | 12,19 | 12,27 | 12,08 | 12,21 | -0,41% | 509.272,00 |
| 05.03.2025 | 12,31 | 12,41 | 12,13 | 12,26 | -0,08% | 608.857,00 |
| 04.03.2025 | 12,54 | 12,54 | 12,24 | 12,27 | -3,08% | 696.294,00 |
| 03.03.2025 | 12,62 | 12,82 | 12,56 | 12,66 | 0,32% | 608.518,00 |
| 28.02.2025 | 12,47 | 12,65 | 12,44 | 12,62 | 1,53% | 847.059,00 |
| 27.02.2025 | 12,41 | 12,51 | 12,33 | 12,43 | 0,24% | 511.112,00 |
| 26.02.2025 | 12,50 | 12,55 | 12,25 | 12,40 | -0,72% | 625.853,00 |
| 25.02.2025 | 12,51 | 12,61 | 12,46 | 12,49 | 0,64% | 499.258,00 |
| 24.02.2025 | 12,67 | 12,67 | 12,40 | 12,41 | -1,27% | 663.661,00 |
| 21.02.2025 | 12,75 | 12,79 | 12,56 | 12,57 | -0,63% | 652.601,00 |
| 20.02.2025 | 12,74 | 12,79 | 12,49 | 12,65 | -0,86% | 666.244,00 |
| 19.02.2025 | 12,94 | 12,99 | 12,74 | 12,76 | -2,07% | 1.119.352,00 |
| 18.02.2025 | 13,03 | 13,15 | 12,94 | 13,03 | -0,08% | 391.979,00 |
| 14.02.2025 | 13,10 | 13,25 | 13,00 | 13,04 | -0,38% | 516.377,00 |
| 13.02.2025 | 13,04 | 13,11 | 12,93 | 13,09 | 1,08% | 547.689,00 |
| 12.02.2025 | 13,11 | 13,17 | 12,93 | 12,95 | -2,41% | 545.530,00 |
| 11.02.2025 | 12,96 | 13,28 | 12,96 | 13,27 | 1,76% | 368.356,00 |
| 10.02.2025 | 13,18 | 13,22 | 13,01 | 13,04 | -0,99% | 584.540,00 |
| 07.02.2025 | 13,37 | 13,40 | 13,04 | 13,17 | -1,64% | 572.220,00 |
| 06.02.2025 | 13,24 | 13,43 | 13,16 | 13,39 | 1,21% | 611.006,00 |
| 05.02.2025 | 13,21 | 13,24 | 13,06 | 13,23 | 0,46% | 470.582,00 |
| 04.02.2025 | 12,66 | 13,20 | 12,66 | 13,17 | 3,21% | 1.075.060,00 |
| 03.02.2025 | 12,79 | 12,93 | 12,61 | 12,76 | -3,41% | 739.439,00 |
| 31.01.2025 | 12,98 | 13,28 | 12,98 | 13,21 | 1,62% | 1.244.691,00 |
| 30.01.2025 | 13,11 | 13,19 | 12,91 | 13,00 | 0,31% | 584.154,00 |
| 29.01.2025 | 13,00 | 13,15 | 12,85 | 12,96 | -0,61% | 679.136,00 |
| 28.01.2025 | 13,16 | 13,34 | 13,01 | 13,04 | -1,51% | 679.978,00 |
| 27.01.2025 | 13,51 | 13,57 | 13,16 | 13,24 | 0,38% | 846.926,00 |
| 24.01.2025 | 13,25 | 13,38 | 13,02 | 13,19 | 0,08% | 761.472,00 |
| 23.01.2025 | 13,04 | 13,25 | 13,04 | 13,18 | 0,76% | 796.672,00 |
| 22.01.2025 | 13,13 | 13,20 | 13,01 | 13,08 | -1,21% | 722.497,00 |
| 21.01.2025 | 13,23 | 13,40 | 13,19 | 13,24 | 0,61% | 492.852,00 |
| 17.01.2025 | 13,26 | 13,32 | 13,04 | 13,16 | 0,23% | 579.434,00 |
| 16.01.2025 | 13,11 | 13,19 | 13,01 | 13,13 | -0,23% | 617.838,00 |
| 15.01.2025 | 13,34 | 13,38 | 13,00 | 13,16 | 1,00% | 602.217,00 |
| 14.01.2025 | 12,76 | 13,04 | 12,72 | 13,03 | 2,76% | 535.984,00 |
| 13.01.2025 | 12,50 | 12,69 | 12,47 | 12,68 | 0,96% | 661.718,00 |
| 10.01.2025 | 12,68 | 12,72 | 12,36 | 12,56 | -2,64% | 847.815,00 |
| 08.01.2025 | 12,87 | 12,97 | 12,76 | 12,90 | -0,31% | 360.526,00 |
| 07.01.2025 | 13,07 | 13,18 | 12,77 | 12,94 | -0,99% | 653.636,00 |
| 06.01.2025 | 13,14 | 13,24 | 13,01 | 13,07 | -0,53% | 606.687,00 |
| 03.01.2025 | 13,04 | 13,15 | 12,73 | 13,14 | 1,39% | 597.219,00 |
| 02.01.2025 | 13,32 | 13,36 | 12,96 | 12,96 | -1,74% | 502.782,00 |
| 31.12.2024 | 13,26 | 13,27 | 13,11 | 13,19 | 0,08% | 414.832,00 |
| 30.12.2024 | 13,23 | 13,25 | 13,06 | 13,18 | -0,53% | 393.467,00 |
| 27.12.2024 | 13,38 | 13,47 | 13,13 | 13,25 | -1,34% | 408.318,00 |
| 26.12.2024 | 13,31 | 13,46 | 13,26 | 13,43 | 0,07% | 290.340,00 |
| 24.12.2024 | 13,36 | 13,43 | 13,24 | 13,42 | 0,75% | 283.907,00 |
| 23.12.2024 | 13,30 | 13,44 | 13,25 | 13,32 | -0,22% | 595.569,00 |
| 20.12.2024 | 13,11 | 13,59 | 13,07 | 13,35 | 1,37% | 2.300.465,00 |
| 19.12.2024 | 13,60 | 13,73 | 13,16 | 13,17 | -1,13% | 1.026.502,00 |
| 18.12.2024 | 14,27 | 14,27 | 13,23 | 13,32 | -5,73% | 1.465.301,00 |
| 17.12.2024 | 14,30 | 14,64 | 14,10 | 14,13 | -2,15% | 1.137.310,00 |
| 16.12.2024 | 14,30 | 14,44 | 14,21 | 14,44 | 0,77% | 588.449,00 |
| 13.12.2024 | 14,33 | 14,37 | 14,15 | 14,33 | 0,00% | 479.710,00 |
| 12.12.2024 | 14,42 | 14,47 | 14,29 | 14,33 | -0,62% | 530.175,00 |
| 11.12.2024 | 14,51 | 14,58 | 14,38 | 14,42 | 0,42% | 660.506,00 |
| 10.12.2024 | 14,32 | 14,54 | 14,09 | 14,36 | 0,63% | 551.100,00 |
| 09.12.2024 | 14,53 | 14,54 | 14,26 | 14,27 | -1,04% | 662.633,00 |
| 06.12.2024 | 14,53 | 14,56 | 14,33 | 14,42 | -0,35% | 355.623,00 |
| 05.12.2024 | 14,65 | 14,74 | 14,45 | 14,47 | -0,89% | 321.589,00 |
| 04.12.2024 | 14,43 | 14,64 | 14,39 | 14,60 | 0,62% | 522.910,00 |
| 03.12.2024 | 14,65 | 14,73 | 14,49 | 14,51 | -1,02% | 518.324,00 |
| 02.12.2024 | 14,73 | 14,81 | 14,52 | 14,66 | -0,14% | 616.978,00 |
| 29.11.2024 | 14,87 | 14,95 | 14,59 | 14,68 | -0,81% | 364.684,00 |
| 27.11.2024 | 14,95 | 15,03 | 14,76 | 14,80 | -0,27% | 409.367,00 |
| 26.11.2024 | 14,93 | 15,01 | 14,79 | 14,84 | -1,26% | 406.664,00 |
| 25.11.2024 | 15,05 | 15,42 | 15,02 | 15,03 | 0,67% | 802.600,00 |
| 22.11.2024 | 14,68 | 14,96 | 14,63 | 14,93 | 1,91% | 534.014,00 |
| 21.11.2024 | 14,54 | 14,78 | 14,49 | 14,65 | 1,31% | 189.704,00 |
| 20.11.2024 | 14,40 | 14,51 | 14,32 | 14,46 | 0,21% | 473.102,00 |
| 19.11.2024 | 14,33 | 14,56 | 14,05 | 14,43 | -1,23% | 412.961,00 |
| 18.11.2024 | 14,65 | 14,83 | 14,61 | 14,61 | -0,75% | 1.096.228,00 |
| 15.11.2024 | 14,72 | 14,80 | 14,53 | 14,72 | 0,48% | 617.992,00 |
| 14.11.2024 | 14,84 | 14,89 | 14,54 | 14,65 | -0,95% | 464.629,00 |
| 13.11.2024 | 15,04 | 15,17 | 14,77 | 14,79 | -0,67% | 822.931,00 |
| 12.11.2024 | 14,93 | 15,15 | 14,68 | 14,89 | -0,40% | 627.621,00 |
| 11.11.2024 | 14,76 | 15,14 | 14,69 | 14,95 | 2,96% | 683.547,00 |
| 08.11.2024 | 14,36 | 14,62 | 14,35 | 14,52 | -0,75% | 711.535,00 |