13,965$
0,54%
Echtzeit-Aktienkurs Northwest Bancshares
Bid:
Ask:
Aktienkurse zur Northwest Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 13,80 | 13,98 | 13,76 | 13,97 | 0,54% | 860.927,00 |
| 20.05.2026 | 13,68 | 14,01 | 13,60 | 13,89 | 1,68% | 1.422.206,00 |
| 19.05.2026 | 13,65 | 13,70 | 13,52 | 13,66 | 0,00% | 763.399,00 |
| 18.05.2026 | 13,44 | 13,69 | 13,40 | 13,66 | 1,94% | 806.804,00 |
| 15.05.2026 | 13,58 | 13,58 | 13,32 | 13,40 | -1,33% | 1.060.145,00 |
| 14.05.2026 | 13,62 | 13,74 | 13,54 | 13,58 | 0,44% | 806.880,00 |
| 13.05.2026 | 13,64 | 13,71 | 13,49 | 13,52 | -1,39% | 960.549,00 |
| 12.05.2026 | 13,75 | 13,78 | 13,50 | 13,71 | 0,07% | 1.048.310,00 |
| 11.05.2026 | 13,95 | 13,97 | 13,67 | 13,70 | -1,37% | 872.415,00 |
| 08.05.2026 | 13,81 | 13,93 | 13,75 | 13,89 | 0,43% | 757.448,00 |
| 07.05.2026 | 13,90 | 14,00 | 13,81 | 13,83 | -1,78% | 986.507,00 |
| 06.05.2026 | 14,10 | 14,18 | 14,03 | 14,08 | 0,36% | 1.005.587,00 |
| 05.05.2026 | 13,82 | 14,10 | 13,81 | 14,03 | 1,81% | 889.405,00 |
| 04.05.2026 | 13,80 | 13,95 | 13,72 | 13,78 | -1,15% | 1.173.968,00 |
| 01.05.2026 | 13,82 | 14,01 | 13,70 | 13,94 | 0,87% | 871.686,00 |
| 30.04.2026 | 13,68 | 14,01 | 13,63 | 13,82 | 0,51% | 1.530.223,00 |
| 29.04.2026 | 14,09 | 14,20 | 13,70 | 13,75 | -2,90% | 1.550.038,00 |
| 28.04.2026 | 13,68 | 14,26 | 13,65 | 14,16 | 4,97% | 2.248.139,00 |
| 27.04.2026 | 13,31 | 13,50 | 13,31 | 13,49 | 1,58% | 1.092.945,00 |
| 24.04.2026 | 13,38 | 13,50 | 13,25 | 13,28 | -1,04% | 718.385,00 |
| 23.04.2026 | 13,24 | 13,44 | 13,18 | 13,42 | 1,74% | 576.656,00 |
| 22.04.2026 | 13,22 | 13,31 | 13,11 | 13,19 | -0,19% | 783.316,00 |
| 21.04.2026 | 13,36 | 13,40 | 13,19 | 13,22 | -1,23% | 1.383.570,00 |
| 20.04.2026 | 13,36 | 13,57 | 13,36 | 13,38 | -0,52% | 726.194,00 |
| 17.04.2026 | 13,39 | 13,65 | 13,34 | 13,45 | 1,51% | 1.330.587,00 |
| 16.04.2026 | 13,22 | 13,29 | 13,19 | 13,25 | -0,30% | 1.122.065,00 |
| 15.04.2026 | 13,38 | 13,38 | 13,21 | 13,29 | -0,67% | 946.386,00 |
| 14.04.2026 | 13,40 | 13,45 | 13,27 | 13,38 | -0,67% | 972.520,00 |
| 13.04.2026 | 13,55 | 13,55 | 13,36 | 13,47 | -0,66% | 778.496,00 |
| 10.04.2026 | 13,70 | 13,70 | 13,51 | 13,56 | -1,24% | 814.352,00 |
| 09.04.2026 | 13,44 | 13,75 | 13,41 | 13,73 | 1,93% | 1.162.938,00 |
| 08.04.2026 | 13,40 | 13,57 | 13,33 | 13,47 | 2,28% | 1.308.949,00 |
| 07.04.2026 | 13,09 | 13,26 | 13,03 | 13,17 | 0,69% | 1.137.827,00 |
| 06.04.2026 | 12,86 | 13,10 | 12,86 | 13,08 | 1,16% | 868.142,00 |
| 02.04.2026 | 12,74 | 12,98 | 12,70 | 12,93 | 0,31% | 1.082.314,00 |
| 01.04.2026 | 12,69 | 12,98 | 12,69 | 12,89 | 1,58% | 1.259.710,00 |
| 31.03.2026 | 12,70 | 12,77 | 12,59 | 12,69 | 0,87% | 1.967.901,00 |
| 30.03.2026 | 12,48 | 12,62 | 12,43 | 12,58 | 1,29% | 1.315.713,00 |
| 27.03.2026 | 12,47 | 12,59 | 12,37 | 12,42 | -1,43% | 1.019.040,00 |
| 26.03.2026 | 12,44 | 12,64 | 12,43 | 12,60 | 0,72% | 1.240.907,00 |
| 25.03.2026 | 12,52 | 12,58 | 12,30 | 12,51 | 0,44% | 5.446.202,00 |
| 24.03.2026 | 12,34 | 12,64 | 12,32 | 12,46 | 0,12% | 1.398.363,00 |
| 23.03.2026 | 12,46 | 12,70 | 12,38 | 12,44 | 1,88% | 1.443.240,00 |
| 20.03.2026 | 12,20 | 12,29 | 12,02 | 12,21 | -0,08% | 8.825.061,00 |
| 19.03.2026 | 12,04 | 12,29 | 11,95 | 12,22 | 0,99% | 1.321.823,00 |
| 18.03.2026 | 12,11 | 12,25 | 11,98 | 12,10 | -0,25% | 1.457.766,00 |
| 17.03.2026 | 12,35 | 12,37 | 12,12 | 12,13 | -0,74% | 1.046.637,00 |
| 16.03.2026 | 12,38 | 12,38 | 12,20 | 12,22 | -0,33% | 888.839,00 |
| 13.03.2026 | 12,35 | 12,38 | 12,14 | 12,26 | 0,08% | 1.051.050,00 |
| 12.03.2026 | 12,11 | 12,33 | 12,00 | 12,25 | 0,25% | 1.168.659,00 |
| 11.03.2026 | 12,11 | 12,36 | 12,06 | 12,22 | -0,08% | 1.137.962,00 |
| 10.03.2026 | 12,23 | 12,50 | 12,19 | 12,23 | -0,65% | 1.602.533,00 |
| 09.03.2026 | 12,08 | 12,41 | 11,76 | 12,31 | 0,24% | 2.085.693,00 |
| 06.03.2026 | 12,17 | 12,32 | 11,96 | 12,28 | -1,37% | 1.287.108,00 |
| 05.03.2026 | 12,50 | 12,57 | 12,31 | 12,45 | -1,43% | 902.122,00 |
| 04.03.2026 | 12,69 | 12,73 | 12,57 | 12,63 | 0,08% | 873.552,00 |
| 03.03.2026 | 12,40 | 12,71 | 12,30 | 12,62 | -0,08% | 954.308,00 |
| 02.03.2026 | 12,30 | 12,72 | 12,16 | 12,63 | 1,45% | 917.084,00 |
| 27.02.2026 | 12,70 | 12,73 | 12,35 | 12,45 | -3,56% | 1.156.022,00 |
| 26.02.2026 | 12,97 | 13,14 | 12,79 | 12,91 | -0,08% | 782.676,00 |
| 25.02.2026 | 12,74 | 12,93 | 12,69 | 12,92 | 2,30% | 682.665,00 |
| 24.02.2026 | 12,53 | 12,65 | 12,48 | 12,63 | 0,72% | 828.645,00 |
| 23.02.2026 | 12,92 | 13,04 | 12,36 | 12,54 | -3,46% | 1.184.649,00 |
| 20.02.2026 | 12,95 | 13,06 | 12,81 | 12,99 | 0,23% | 831.084,00 |
| 19.02.2026 | 12,84 | 12,98 | 12,79 | 12,96 | 0,15% | 835.632,00 |
| 18.02.2026 | 13,05 | 13,17 | 12,87 | 12,94 | -0,69% | 1.255.763,00 |
| 17.02.2026 | 13,04 | 13,20 | 12,95 | 13,03 | 0,31% | 886.736,00 |
| 13.02.2026 | 12,92 | 13,04 | 12,76 | 12,99 | 0,46% | 691.282,00 |
| 12.02.2026 | 13,12 | 13,17 | 12,73 | 12,93 | -0,61% | 1.218.442,00 |
| 11.02.2026 | 13,23 | 13,36 | 12,94 | 13,01 | -1,14% | 992.119,00 |
| 10.02.2026 | 13,27 | 13,38 | 13,08 | 13,16 | -1,13% | 974.218,00 |
| 09.02.2026 | 13,37 | 13,45 | 13,28 | 13,31 | -0,22% | 738.272,00 |
| 06.02.2026 | 13,33 | 13,47 | 13,29 | 13,34 | 0,76% | 1.025.736,00 |
| 05.02.2026 | 13,26 | 13,33 | 13,07 | 13,24 | -1,49% | 1.191.988,00 |
| 04.02.2026 | 13,28 | 13,59 | 13,25 | 13,44 | 1,66% | 1.632.589,00 |
| 03.02.2026 | 13,06 | 13,33 | 12,98 | 13,22 | 1,38% | 1.400.226,00 |
| 02.02.2026 | 12,94 | 13,19 | 12,87 | 13,04 | 1,24% | 1.174.069,00 |
| 30.01.2026 | 12,82 | 12,92 | 12,70 | 12,88 | 0,70% | 1.752.381,00 |
| 29.01.2026 | 12,57 | 12,80 | 12,57 | 12,79 | 1,91% | 1.643.134,00 |
| 28.01.2026 | 12,78 | 12,83 | 12,55 | 12,55 | -1,65% | 1.102.424,00 |
| 27.01.2026 | 12,65 | 13,01 | 12,62 | 12,76 | 0,79% | 1.486.155,00 |
| 26.01.2026 | 12,49 | 12,69 | 12,42 | 12,66 | 1,36% | 1.029.497,00 |
| 23.01.2026 | 12,76 | 12,82 | 12,45 | 12,49 | -2,50% | 1.020.978,00 |
| 22.01.2026 | 12,91 | 13,07 | 12,81 | 12,81 | -0,85% | 1.377.948,00 |
| 21.01.2026 | 12,43 | 12,92 | 12,39 | 12,92 | 4,87% | 1.487.159,00 |
| 20.01.2026 | 12,18 | 12,43 | 12,12 | 12,32 | 0,33% | 1.080.664,00 |
| 16.01.2026 | 12,34 | 12,39 | 12,27 | 12,28 | -0,81% | 910.873,00 |
| 15.01.2026 | 12,14 | 12,46 | 12,10 | 12,38 | 2,06% | 823.748,00 |
| 14.01.2026 | 11,95 | 12,18 | 11,93 | 12,13 | 1,25% | 801.550,00 |
| 13.01.2026 | 12,14 | 12,15 | 11,96 | 11,98 | -0,83% | 882.403,00 |
| 12.01.2026 | 12,11 | 12,22 | 12,03 | 12,08 | -1,23% | 643.900,00 |
| 09.01.2026 | 12,37 | 12,50 | 12,19 | 12,23 | -1,37% | 857.349,00 |
| 08.01.2026 | 12,01 | 12,47 | 12,01 | 12,40 | 2,65% | 712.544,00 |
| 07.01.2026 | 12,21 | 12,22 | 11,98 | 12,08 | -0,98% | 634.912,00 |
| 06.01.2026 | 12,10 | 12,23 | 12,00 | 12,20 | 0,58% | 717.212,00 |
| 05.01.2026 | 11,95 | 12,32 | 11,92 | 12,13 | 1,25% | 728.846,00 |
| 02.01.2026 | 12,01 | 12,07 | 11,84 | 11,98 | -0,17% | 679.392,00 |
| 31.12.2025 | 12,10 | 12,14 | 11,98 | 12,00 | -0,83% | 580.561,00 |
| 30.12.2025 | 12,25 | 12,25 | 12,10 | 12,10 | -1,06% | 642.093,00 |
| 29.12.2025 | 12,27 | 12,30 | 12,17 | 12,23 | -0,16% | 614.115,00 |