25,880$
-2,12%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 26,40 | 26,55 | 25,65 | 25,88 | -2,12% | 1.868,00 |
| 21.01.2025 | 26,27 | 27,04 | 26,27 | 26,44 | 0,72% | 8.310,00 |
| 17.01.2025 | 26,13 | 26,25 | 25,75 | 26,25 | 1,12% | 8.525,00 |
| 16.01.2025 | 26,73 | 26,73 | 25,96 | 25,96 | -2,88% | 7.341,00 |
| 15.01.2025 | 26,19 | 26,99 | 26,19 | 26,73 | 1,25% | 10.612,00 |
| 14.01.2025 | 26,26 | 27,22 | 26,01 | 26,40 | 0,76% | 12.594,00 |
| 13.01.2025 | 25,34 | 26,23 | 25,34 | 26,20 | 3,07% | 7.584,00 |
| 10.01.2025 | 26,00 | 26,00 | 25,00 | 25,42 | -3,49% | 16.763,00 |
| 08.01.2025 | 26,35 | 26,89 | 26,11 | 26,34 | 1,35% | 9.353,00 |
| 07.01.2025 | 25,84 | 26,15 | 25,37 | 25,99 | -0,04% | 10.559,00 |
| 06.01.2025 | 26,35 | 26,97 | 25,86 | 26,00 | -1,38% | 8.381,00 |
| 03.01.2025 | 26,51 | 26,73 | 26,32 | 26,37 | -0,70% | 6.432,00 |
| 02.01.2025 | 27,66 | 27,66 | 26,40 | 26,55 | -2,41% | 9.027,00 |
| 31.12.2024 | 26,92 | 27,30 | 26,80 | 27,21 | 1,28% | 11.600,00 |
| 30.12.2024 | 26,46 | 27,05 | 26,46 | 26,86 | 0,41% | 7.659,00 |
| 27.12.2024 | 26,41 | 27,23 | 26,05 | 26,75 | -0,07% | 14.544,00 |
| 26.12.2024 | 27,38 | 27,55 | 26,58 | 26,77 | -1,76% | 8.311,00 |
| 24.12.2024 | 27,68 | 27,68 | 26,98 | 27,25 | -0,40% | 3.808,00 |
| 23.12.2024 | 27,85 | 27,85 | 26,98 | 27,36 | -2,36% | 23.341,00 |
| 20.12.2024 | 24,82 | 28,02 | 24,74 | 28,02 | 11,28% | 90.481,00 |
| 19.12.2024 | 26,21 | 26,63 | 25,15 | 25,18 | -3,52% | 27.031,00 |
| 18.12.2024 | 26,87 | 27,25 | 25,71 | 26,10 | -14,93% | 168.041,00 |
| 17.12.2024 | 30,27 | 30,68 | 30,27 | 30,68 | 0,23% | 12.305,00 |
| 16.12.2024 | 30,58 | 30,63 | 30,50 | 30,61 | 0,53% | 6.699,00 |
| 13.12.2024 | 30,38 | 30,49 | 30,20 | 30,45 | 0,83% | 4.838,00 |
| 12.12.2024 | 30,00 | 30,60 | 29,96 | 30,20 | -0,98% | 17.138,00 |
| 11.12.2024 | 31,04 | 31,04 | 30,12 | 30,50 | -0,26% | 14.422,00 |
| 10.12.2024 | 30,91 | 30,97 | 30,49 | 30,58 | -0,46% | 12.188,00 |
| 09.12.2024 | 30,56 | 30,75 | 30,36 | 30,72 | 1,45% | 6.380,00 |
| 06.12.2024 | 30,34 | 30,34 | 30,00 | 30,28 | -0,10% | 7.324,00 |
| 05.12.2024 | 30,07 | 30,37 | 29,90 | 30,31 | 0,20% | 10.471,00 |
| 04.12.2024 | 30,09 | 30,35 | 29,91 | 30,25 | 0,67% | 9.994,00 |
| 03.12.2024 | 30,20 | 30,20 | 30,05 | 30,05 | -1,64% | 4.211,00 |
| 02.12.2024 | 30,77 | 31,00 | 30,44 | 30,55 | -1,13% | 7.122,00 |
| 29.11.2024 | 30,21 | 30,90 | 30,09 | 30,90 | 0,10% | 4.647,00 |
| 27.11.2024 | 30,84 | 30,87 | 30,61 | 30,87 | 1,71% | 4.472,00 |
| 26.11.2024 | 30,15 | 31,16 | 30,15 | 30,35 | -3,00% | 7.448,00 |
| 25.11.2024 | 30,88 | 31,84 | 30,88 | 31,29 | 2,56% | 10.071,00 |
| 22.11.2024 | 29,55 | 30,51 | 29,55 | 30,51 | 2,28% | 7.768,00 |
| 21.11.2024 | 29,49 | 29,83 | 29,40 | 29,83 | 2,05% | 3.334,00 |
| 20.11.2024 | 29,49 | 29,65 | 29,23 | 29,23 | -2,24% | 4.376,00 |
| 19.11.2024 | 29,50 | 30,52 | 29,50 | 29,90 | -2,29% | 5.448,00 |
| 18.11.2024 | 30,59 | 30,70 | 30,22 | 30,60 | -0,78% | 5.598,00 |
| 15.11.2024 | 31,40 | 31,40 | 30,54 | 30,84 | -0,93% | 7.364,00 |
| 14.11.2024 | 31,13 | 31,30 | 31,00 | 31,13 | -0,65% | 9.529,00 |
| 13.11.2024 | 32,10 | 32,10 | 31,13 | 31,34 | -0,93% | 8.298,00 |
| 12.11.2024 | 32,17 | 32,50 | 31,49 | 31,63 | -1,31% | 7.770,00 |
| 11.11.2024 | 31,74 | 32,20 | 31,63 | 32,05 | 0,72% | 7.208,00 |
| 08.11.2024 | 31,42 | 31,82 | 31,11 | 31,82 | 1,47% | 7.791,00 |
| 07.11.2024 | 32,14 | 32,30 | 31,31 | 31,36 | -3,48% | 10.643,00 |
| 06.11.2024 | 30,01 | 34,50 | 30,01 | 32,49 | 7,30% | 42.403,00 |
| 05.11.2024 | 29,05 | 30,29 | 28,46 | 30,28 | 3,81% | 13.890,00 |
| 04.11.2024 | 29,38 | 29,73 | 29,17 | 29,17 | -1,69% | 3.760,00 |
| 01.11.2024 | 29,75 | 30,00 | 29,09 | 29,67 | 1,09% | 18.040,00 |
| 31.10.2024 | 29,10 | 29,35 | 28,84 | 29,35 | 1,95% | 4.158,00 |
| 30.10.2024 | 27,74 | 28,79 | 27,60 | 28,79 | 3,75% | 3.629,00 |
| 29.10.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 1,35% | 3.401,00 |
| 28.10.2024 | 27,30 | 27,38 | 27,30 | 27,38 | 1,03% | 3.377,00 |
| 25.10.2024 | 27,71 | 27,96 | 27,10 | 27,10 | -3,11% | 3.103,00 |
| 24.10.2024 | 27,66 | 27,97 | 27,66 | 27,97 | 0,04% | 4.633,00 |
| 23.10.2024 | 27,18 | 27,96 | 27,18 | 27,96 | 2,83% | 2.880,00 |
| 22.10.2024 | 26,99 | 27,19 | 26,99 | 27,19 | -1,59% | 1.725,00 |
| 21.10.2024 | 28,05 | 28,50 | 27,63 | 27,63 | -3,59% | 4.269,00 |
| 18.10.2024 | 29,26 | 29,26 | 28,32 | 28,66 | -1,98% | 6.102,00 |
| 17.10.2024 | 29,13 | 29,63 | 29,00 | 29,24 | -0,71% | 5.945,00 |
| 16.10.2024 | 29,07 | 29,50 | 29,07 | 29,45 | 3,01% | 10.182,00 |
| 15.10.2024 | 28,50 | 28,86 | 28,50 | 28,59 | 1,38% | 6.605,00 |
| 14.10.2024 | 28,49 | 28,50 | 28,20 | 28,20 | -2,02% | 3.760,00 |
| 11.10.2024 | 27,64 | 28,78 | 27,64 | 28,78 | 2,53% | 4.229,00 |
| 10.10.2024 | 27,50 | 28,07 | 27,50 | 28,07 | 0,47% | 1.610,00 |
| 09.10.2024 | 27,60 | 28,05 | 27,04 | 27,94 | 2,19% | 12.577,00 |
| 08.10.2024 | 27,03 | 27,34 | 27,03 | 27,34 | 0,70% | 2.630,00 |
| 07.10.2024 | 27,35 | 27,60 | 27,15 | 27,15 | -0,44% | 3.602,00 |
| 04.10.2024 | 27,02 | 27,27 | 26,65 | 27,27 | 1,38% | 5.666,00 |
| 03.10.2024 | 26,70 | 27,08 | 26,50 | 26,90 | 1,13% | 5.316,00 |
| 02.10.2024 | 26,47 | 27,13 | 26,47 | 26,60 | -0,41% | 5.701,00 |
| 01.10.2024 | 27,11 | 27,46 | 26,71 | 26,71 | -3,92% | 5.559,00 |
| 30.09.2024 | 27,85 | 28,01 | 27,55 | 27,80 | -0,64% | 3.575,00 |
| 27.09.2024 | 27,65 | 27,98 | 27,31 | 27,98 | 3,02% | 3.379,00 |
| 26.09.2024 | 27,82 | 28,10 | 27,16 | 27,16 | -1,34% | 5.982,00 |
| 25.09.2024 | 27,54 | 27,54 | 27,53 | 27,53 | -1,78% | 4.321,00 |
| 24.09.2024 | 28,25 | 28,25 | 28,03 | 28,03 | -0,07% | 2.935,00 |
| 23.09.2024 | 28,16 | 28,28 | 27,94 | 28,05 | -0,32% | 5.163,00 |
| 20.09.2024 | 28,67 | 29,06 | 27,99 | 28,14 | -3,33% | 55.797,00 |
| 19.09.2024 | 28,98 | 29,50 | 28,45 | 29,11 | 3,15% | 12.539,00 |
| 18.09.2024 | 28,44 | 28,93 | 27,76 | 28,22 | -1,33% | 13.056,00 |
| 17.09.2024 | 29,09 | 29,50 | 28,60 | 28,60 | -2,12% | 13.102,00 |
| 16.09.2024 | 28,19 | 29,22 | 27,42 | 29,22 | 3,69% | 9.236,00 |
| 13.09.2024 | 27,75 | 28,19 | 27,34 | 28,18 | 3,03% | 15.194,00 |
| 12.09.2024 | 27,25 | 27,52 | 27,23 | 27,35 | 0,70% | 6.099,00 |
| 11.09.2024 | 27,24 | 27,24 | 26,50 | 27,16 | 0,44% | 8.756,00 |
| 10.09.2024 | 27,00 | 27,05 | 26,50 | 27,04 | -0,62% | 18.065,00 |
| 09.09.2024 | 26,37 | 27,25 | 26,37 | 27,21 | 4,13% | 6.795,00 |
| 06.09.2024 | 25,32 | 26,60 | 25,30 | 26,13 | 3,12% | 19.543,00 |
| 05.09.2024 | 25,62 | 26,40 | 25,34 | 25,34 | -1,05% | 12.871,00 |
| 04.09.2024 | 25,49 | 25,61 | 25,49 | 25,61 | -0,12% | 2.112,00 |
| 03.09.2024 | 25,79 | 27,01 | 25,64 | 25,64 | -5,87% | 15.802,00 |
| 30.08.2024 | 27,26 | 27,26 | 26,29 | 27,24 | 1,64% | 5.162,00 |
| 29.08.2024 | 26,01 | 27,20 | 26,01 | 26,80 | 3,72% | 12.122,00 |
| 28.08.2024 | 25,66 | 26,22 | 25,66 | 25,84 | -2,31% | 2.819,00 |