14,540$
0,21%
Echtzeit-Aktienkurs Northwest Bancshares
Bid:
Ask:
Aktienkurse zur Northwest Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,46 | 14,61 | 14,43 | 14,54 | 0,21% | 108.073,00 |
| 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 |
| 07.11.2024 | 15,09 | 15,21 | 14,61 | 14,63 | -4,25% | 1.031.248,00 |
| 06.11.2024 | 14,29 | 15,36 | 14,29 | 15,28 | 14,03% | 2.149.543,00 |
| 05.11.2024 | 13,23 | 13,43 | 13,21 | 13,40 | 1,32% | 437.037,00 |
| 04.11.2024 | 13,30 | 13,31 | 13,09 | 13,23 | -0,64% | 350.830,00 |
| 01.11.2024 | 13,35 | 13,47 | 13,25 | 13,31 | 0,30% | 853.668,00 |
| 31.10.2024 | 13,48 | 13,53 | 13,27 | 13,27 | -1,41% | 322.415,00 |
| 30.10.2024 | 13,39 | 13,74 | 13,39 | 13,46 | 0,07% | 338.466,00 |
| 29.10.2024 | 13,30 | 13,51 | 13,30 | 13,45 | -0,22% | 266.019,00 |
| 28.10.2024 | 13,18 | 13,54 | 13,17 | 13,48 | 3,14% | 480.360,00 |
| 25.10.2024 | 13,36 | 13,37 | 13,04 | 13,07 | -1,73% | 801.120,00 |
| 24.10.2024 | 13,26 | 13,34 | 13,05 | 13,30 | 0,23% | 532.244,00 |
| 23.10.2024 | 13,17 | 13,30 | 13,14 | 13,27 | 0,38% | 582.936,00 |
| 22.10.2024 | 13,21 | 13,26 | 13,09 | 13,22 | 0,15% | 367.401,00 |
| 21.10.2024 | 13,58 | 13,60 | 13,17 | 13,20 | -2,87% | 567.762,00 |
| 18.10.2024 | 13,81 | 13,81 | 13,56 | 13,59 | -1,59% | 564.107,00 |
| 17.10.2024 | 13,70 | 13,82 | 13,62 | 13,81 | 0,58% | 475.997,00 |
| 16.10.2024 | 13,62 | 13,82 | 13,39 | 13,73 | 1,78% | 493.766,00 |
| 15.10.2024 | 13,42 | 13,77 | 13,36 | 13,49 | 0,60% | 798.880,00 |
| 14.10.2024 | 13,27 | 13,45 | 13,18 | 13,41 | 1,06% | 398.803,00 |
| 11.10.2024 | 12,94 | 13,34 | 12,94 | 13,27 | 2,87% | 937.254,00 |
| 10.10.2024 | 12,93 | 12,97 | 12,79 | 12,90 | -0,39% | 550.171,00 |
| 09.10.2024 | 12,91 | 13,05 | 12,86 | 12,95 | 0,31% | 392.193,00 |
| 08.10.2024 | 12,98 | 13,02 | 12,89 | 12,91 | -0,08% | 413.223,00 |
| 07.10.2024 | 12,90 | 12,96 | 12,85 | 12,92 | -0,54% | 533.255,00 |
| 04.10.2024 | 13,03 | 13,10 | 12,92 | 12,99 | 0,89% | 507.202,00 |
| 03.10.2024 | 12,79 | 12,94 | 12,74 | 12,88 | 0,12% | 312.788,00 |
| 02.10.2024 | 12,97 | 13,15 | 12,82 | 12,86 | -0,96% | 462.842,00 |
| 01.10.2024 | 13,31 | 13,31 | 12,92 | 12,99 | -2,95% | 440.800,00 |
| 30.09.2024 | 13,18 | 13,46 | 13,10 | 13,38 | 1,52% | 674.318,00 |
| 27.09.2024 | 13,29 | 13,35 | 13,15 | 13,18 | 0,11% | 474.748,00 |
| 26.09.2024 | 13,30 | 13,30 | 13,14 | 13,17 | 0,19% | 363.304,00 |
| 25.09.2024 | 13,28 | 13,28 | 13,13 | 13,14 | -0,98% | 497.557,00 |
| 24.09.2024 | 13,45 | 13,47 | 13,25 | 13,27 | -1,41% | 359.164,00 |
| 23.09.2024 | 13,51 | 13,54 | 13,35 | 13,46 | 0,22% | 731.356,00 |
| 20.09.2024 | 13,71 | 13,73 | 13,42 | 13,43 | -2,68% | 3.160.961,00 |
| 19.09.2024 | 13,77 | 13,85 | 13,57 | 13,80 | 2,30% | 606.213,00 |
| 18.09.2024 | 13,44 | 13,89 | 13,30 | 13,49 | 0,15% | 752.342,00 |
| 17.09.2024 | 13,50 | 13,72 | 13,36 | 13,47 | 0,75% | 582.265,00 |
| 16.09.2024 | 13,34 | 13,48 | 13,18 | 13,37 | 0,30% | 480.087,00 |
| 13.09.2024 | 13,15 | 13,33 | 13,06 | 13,33 | 2,30% | 489.786,00 |
| 12.09.2024 | 13,11 | 13,11 | 12,94 | 13,03 | 0,00% | 385.552,00 |
| 11.09.2024 | 13,10 | 13,12 | 12,75 | 13,03 | -1,51% | 695.768,00 |
| 10.09.2024 | 13,16 | 13,25 | 13,00 | 13,23 | 0,46% | 506.937,00 |
| 09.09.2024 | 13,28 | 13,28 | 13,11 | 13,17 | -0,90% | 733.741,00 |
| 06.09.2024 | 13,49 | 13,53 | 13,23 | 13,29 | -1,04% | 421.080,00 |
| 05.09.2024 | 13,67 | 13,67 | 13,40 | 13,43 | -1,18% | 376.144,00 |
| 04.09.2024 | 13,68 | 13,84 | 13,52 | 13,59 | -1,09% | 422.762,00 |
| 03.09.2024 | 13,77 | 13,90 | 13,66 | 13,74 | -0,79% | 408.146,00 |
| 30.08.2024 | 13,78 | 13,88 | 13,68 | 13,85 | 0,44% | 587.287,00 |
| 29.08.2024 | 13,76 | 13,84 | 13,57 | 13,79 | 0,66% | 591.319,00 |
| 28.08.2024 | 13,45 | 13,75 | 13,44 | 13,70 | 1,33% | 632.631,00 |
| 27.08.2024 | 13,61 | 13,61 | 13,46 | 13,52 | -1,10% | 542.431,00 |
| 26.08.2024 | 13,90 | 13,93 | 13,65 | 13,67 | -0,94% | 501.402,00 |
| 23.08.2024 | 13,31 | 13,95 | 13,26 | 13,80 | 4,62% | 1.199.211,00 |
| 22.08.2024 | 13,17 | 13,32 | 13,14 | 13,19 | -0,23% | 789.550,00 |
| 21.08.2024 | 13,25 | 13,25 | 13,09 | 13,22 | 0,38% | 367.459,00 |
| 20.08.2024 | 13,38 | 13,38 | 13,16 | 13,17 | -1,79% | 539.595,00 |
| 19.08.2024 | 13,22 | 13,50 | 13,20 | 13,41 | 1,44% | 698.206,00 |
| 16.08.2024 | 13,01 | 13,28 | 13,00 | 13,22 | 1,54% | 550.470,00 |
| 15.08.2024 | 13,06 | 13,21 | 12,98 | 13,02 | 1,32% | 481.319,00 |
| 14.08.2024 | 12,88 | 12,98 | 12,68 | 12,85 | -0,23% | 607.868,00 |
| 13.08.2024 | 12,83 | 12,96 | 12,63 | 12,88 | 1,50% | 553.668,00 |
| 12.08.2024 | 12,88 | 12,97 | 12,58 | 12,69 | -0,63% | 593.612,00 |
| 09.08.2024 | 12,90 | 12,90 | 12,62 | 12,77 | -0,82% | 559.961,00 |
| 08.08.2024 | 12,88 | 12,88 | 12,67 | 12,88 | 1,38% | 383.293,00 |
| 07.08.2024 | 12,91 | 12,96 | 12,68 | 12,70 | -0,63% | 312.988,00 |
| 06.08.2024 | 12,79 | 12,93 | 12,67 | 12,78 | -0,31% | 496.823,00 |
| 05.08.2024 | 12,67 | 12,97 | 12,38 | 12,82 | -2,58% | 780.262,00 |
| 02.08.2024 | 12,99 | 13,24 | 12,92 | 13,16 | -3,38% | 966.025,00 |
| 01.08.2024 | 14,04 | 14,07 | 13,47 | 13,62 | -3,06% | 805.895,00 |
| 31.07.2024 | 14,11 | 14,35 | 14,00 | 14,05 | -0,43% | 587.879,00 |
| 30.07.2024 | 14,06 | 14,22 | 14,04 | 14,11 | 0,43% | 427.726,00 |
| 29.07.2024 | 14,29 | 14,32 | 13,99 | 14,05 | -1,47% | 783.424,00 |
| 26.07.2024 | 14,37 | 14,55 | 14,10 | 14,26 | 0,71% | 858.787,00 |
| 25.07.2024 | 13,77 | 14,27 | 13,72 | 14,16 | 2,98% | 989.246,00 |
| 24.07.2024 | 13,92 | 14,02 | 13,71 | 13,75 | -1,22% | 865.385,00 |
| 23.07.2024 | 12,59 | 13,97 | 12,59 | 13,92 | 4,50% | 1.709.419,00 |
| 22.07.2024 | 13,05 | 13,35 | 12,93 | 13,32 | 1,45% | 684.434,00 |
| 19.07.2024 | 13,15 | 13,43 | 13,11 | 13,13 | -0,15% | 668.940,00 |
| 18.07.2024 | 13,26 | 13,58 | 13,05 | 13,15 | -1,79% | 1.090.644,00 |
| 17.07.2024 | 12,94 | 13,45 | 12,93 | 13,39 | 2,53% | 1.085.642,00 |
| 16.07.2024 | 12,67 | 13,13 | 12,63 | 13,06 | 3,98% | 1.125.142,00 |