29,180$
0,90%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 28,89 | 29,30 | 28,73 | 29,14 | 0,76% | 19.172,00 |
| 25.03.2026 | 29,39 | 29,39 | 28,59 | 28,92 | -0,79% | 16.307,00 |
| 24.03.2026 | 29,04 | 29,46 | 28,94 | 29,15 | 0,14% | 21.105,00 |
| 23.03.2026 | 29,32 | 29,60 | 28,75 | 29,11 | 0,73% | 28.776,00 |
| 20.03.2026 | 28,65 | 28,96 | 27,75 | 28,90 | 0,42% | 81.854,00 |
| 19.03.2026 | 27,79 | 28,78 | 27,71 | 28,78 | 3,12% | 23.721,00 |
| 18.03.2026 | 28,41 | 28,41 | 27,69 | 27,91 | -1,90% | 31.354,00 |
| 17.03.2026 | 28,86 | 28,86 | 28,22 | 28,45 | -0,73% | 23.272,00 |
| 16.03.2026 | 28,71 | 29,20 | 28,52 | 28,66 | 1,27% | 13.018,00 |
| 13.03.2026 | 28,62 | 29,09 | 28,13 | 28,30 | -0,67% | 22.953,00 |
| 12.03.2026 | 28,09 | 28,57 | 27,87 | 28,49 | -0,19% | 21.942,00 |
| 11.03.2026 | 28,85 | 29,06 | 28,30 | 28,55 | -1,47% | 17.603,00 |
| 10.03.2026 | 28,72 | 29,55 | 28,30 | 28,97 | 0,07% | 17.323,00 |
| 09.03.2026 | 29,12 | 29,30 | 28,03 | 28,95 | -0,48% | 34.010,00 |
| 06.03.2026 | 28,75 | 29,14 | 28,17 | 29,09 | 0,10% | 32.923,00 |
| 05.03.2026 | 29,61 | 29,72 | 28,76 | 29,06 | -2,68% | 24.141,00 |
| 04.03.2026 | 29,37 | 30,06 | 29,37 | 29,86 | 1,67% | 15.022,00 |
| 03.03.2026 | 29,11 | 29,58 | 28,75 | 29,37 | -0,78% | 19.474,00 |
| 02.03.2026 | 28,89 | 29,63 | 28,89 | 29,60 | 1,86% | 21.025,00 |
| 27.02.2026 | 30,30 | 30,30 | 29,04 | 29,06 | -3,90% | 19.553,00 |
| 26.02.2026 | 30,54 | 30,54 | 30,00 | 30,24 | -0,30% | 12.018,00 |
| 25.02.2026 | 29,47 | 30,38 | 29,40 | 30,33 | 4,08% | 28.167,00 |
| 24.02.2026 | 29,57 | 29,99 | 29,06 | 29,14 | -1,74% | 14.077,00 |
| 23.02.2026 | 30,69 | 31,24 | 29,21 | 29,66 | -3,95% | 26.199,00 |
| 20.02.2026 | 30,47 | 31,07 | 30,47 | 30,88 | 0,80% | 22.105,00 |
| 19.02.2026 | 30,50 | 31,34 | 30,22 | 30,63 | -0,49% | 32.130,00 |
| 18.02.2026 | 31,93 | 32,16 | 30,44 | 30,78 | -4,05% | 32.615,00 |
| 17.02.2026 | 31,80 | 32,15 | 31,78 | 32,08 | 1,78% | 64.656,00 |
| 13.02.2026 | 31,53 | 32,00 | 31,44 | 31,52 | 0,03% | 38.179,00 |
| 12.02.2026 | 31,46 | 31,80 | 30,79 | 31,51 | 1,16% | 50.444,00 |
| 11.02.2026 | 31,01 | 31,57 | 31,01 | 31,15 | 0,48% | 26.410,00 |
| 10.02.2026 | 31,19 | 31,52 | 30,71 | 31,00 | -0,86% | 32.756,00 |
| 09.02.2026 | 31,89 | 31,91 | 31,27 | 31,27 | -1,94% | 24.223,00 |
| 06.02.2026 | 32,00 | 32,23 | 31,85 | 31,89 | 0,73% | 41.048,00 |
| 05.02.2026 | 31,52 | 32,10 | 31,49 | 31,66 | 0,13% | 47.046,00 |
| 04.02.2026 | 31,75 | 32,06 | 31,52 | 31,62 | 0,44% | 45.212,00 |
| 03.02.2026 | 31,45 | 31,94 | 30,89 | 31,48 | 0,13% | 40.432,00 |
| 02.02.2026 | 30,50 | 32,12 | 30,35 | 31,44 | 3,32% | 60.431,00 |
| 30.01.2026 | 29,45 | 30,49 | 29,03 | 30,43 | 3,40% | 57.421,00 |
| 29.01.2026 | 28,19 | 29,45 | 28,18 | 29,43 | 4,88% | 35.500,00 |
| 28.01.2026 | 28,77 | 28,77 | 27,88 | 28,06 | -1,96% | 29.911,00 |
| 27.01.2026 | 28,26 | 28,89 | 28,19 | 28,62 | 1,53% | 18.446,00 |
| 26.01.2026 | 27,82 | 28,43 | 27,75 | 28,19 | 1,33% | 22.717,00 |
| 23.01.2026 | 28,34 | 28,43 | 27,50 | 27,82 | -2,15% | 39.360,00 |
| 22.01.2026 | 29,54 | 29,58 | 27,99 | 28,43 | -2,00% | 65.108,00 |
| 21.01.2026 | 28,24 | 29,19 | 28,24 | 29,01 | 3,61% | 40.010,00 |
| 20.01.2026 | 28,00 | 28,35 | 27,86 | 28,00 | -0,60% | 28.433,00 |
| 16.01.2026 | 28,22 | 28,47 | 27,86 | 28,17 | -0,39% | 14.680,00 |
| 15.01.2026 | 27,90 | 28,59 | 27,60 | 28,28 | 0,25% | 47.755,00 |
| 14.01.2026 | 27,95 | 28,40 | 27,71 | 28,21 | 0,79% | 29.635,00 |
| 13.01.2026 | 28,08 | 28,36 | 27,73 | 27,99 | -0,25% | 33.569,00 |
| 12.01.2026 | 27,73 | 28,33 | 27,73 | 28,06 | 0,11% | 20.417,00 |
| 09.01.2026 | 28,25 | 28,44 | 27,93 | 28,03 | -0,21% | 16.460,00 |
| 08.01.2026 | 27,78 | 28,25 | 27,78 | 28,09 | 1,12% | 12.683,00 |
| 07.01.2026 | 28,28 | 28,41 | 27,74 | 27,78 | -1,31% | 14.955,00 |
| 06.01.2026 | 28,14 | 28,64 | 27,97 | 28,15 | -0,32% | 15.942,00 |
| 05.01.2026 | 27,90 | 28,85 | 27,70 | 28,24 | 0,86% | 61.019,00 |
| 02.01.2026 | 28,39 | 29,19 | 27,50 | 28,00 | -0,18% | 225.070,00 |
| 31.12.2025 | 28,57 | 28,57 | 27,87 | 28,05 | -0,88% | 16.027,00 |
| 30.12.2025 | 28,84 | 29,32 | 28,14 | 28,30 | -1,19% | 22.554,00 |
| 29.12.2025 | 28,33 | 29,06 | 28,14 | 28,64 | 0,95% | 22.509,00 |
| 26.12.2025 | 28,90 | 29,92 | 28,19 | 28,37 | -1,29% | 11.207,00 |
| 24.12.2025 | 28,62 | 29,24 | 28,62 | 28,74 | 0,28% | 6.637,00 |
| 23.12.2025 | 28,73 | 29,35 | 28,39 | 28,66 | -0,90% | 15.476,00 |
| 22.12.2025 | 29,75 | 29,79 | 28,84 | 28,92 | -2,49% | 16.303,00 |
| 19.12.2025 | 30,12 | 30,25 | 29,50 | 29,66 | -1,63% | 32.277,00 |
| 18.12.2025 | 29,69 | 30,15 | 29,29 | 30,15 | 2,48% | 34.040,00 |
| 17.12.2025 | 29,31 | 29,63 | 29,30 | 29,42 | -1,28% | 23.274,00 |
| 16.12.2025 | 29,87 | 29,87 | 29,35 | 29,80 | -0,50% | 15.980,00 |
| 15.12.2025 | 30,30 | 30,40 | 29,36 | 29,95 | -0,07% | 34.353,00 |
| 12.12.2025 | 30,25 | 30,59 | 29,57 | 29,97 | -0,93% | 40.326,00 |
| 11.12.2025 | 29,62 | 30,42 | 29,55 | 30,25 | 2,27% | 37.214,00 |
| 10.12.2025 | 28,88 | 29,59 | 28,78 | 29,58 | 2,67% | 53.252,00 |
| 09.12.2025 | 28,82 | 29,25 | 28,69 | 28,81 | -0,31% | 22.179,00 |
| 08.12.2025 | 28,75 | 29,00 | 28,50 | 28,90 | 0,80% | 10.710,00 |
| 05.12.2025 | 28,74 | 28,77 | 28,40 | 28,67 | -0,35% | 11.721,00 |
| 04.12.2025 | 28,94 | 29,28 | 28,77 | 28,77 | -0,79% | 10.945,00 |
| 03.12.2025 | 28,51 | 29,00 | 28,51 | 29,00 | 1,68% | 12.151,00 |
| 02.12.2025 | 28,49 | 28,92 | 28,49 | 28,52 | 0,21% | 14.516,00 |
| 01.12.2025 | 28,37 | 29,01 | 28,24 | 28,46 | -0,70% | 35.694,00 |
| 28.11.2025 | 28,45 | 28,66 | 28,15 | 28,66 | 0,74% | 19.884,00 |
| 26.11.2025 | 28,25 | 28,51 | 28,21 | 28,45 | 0,14% | 105.299,00 |
| 25.11.2025 | 27,93 | 28,50 | 27,93 | 28,41 | 2,08% | 16.613,00 |
| 24.11.2025 | 28,02 | 28,02 | 27,56 | 27,83 | -0,68% | 14.142,00 |
| 21.11.2025 | 26,92 | 28,10 | 26,92 | 28,02 | 4,05% | 70.127,00 |
| 20.11.2025 | 27,10 | 27,41 | 26,85 | 26,93 | -0,11% | 24.613,00 |
| 19.11.2025 | 26,85 | 27,14 | 26,85 | 26,96 | 0,45% | 19.291,00 |
| 18.11.2025 | 27,32 | 27,47 | 26,83 | 26,84 | -1,65% | 13.588,00 |
| 17.11.2025 | 27,47 | 27,63 | 27,18 | 27,29 | -0,94% | 29.403,00 |
| 14.11.2025 | 27,15 | 27,63 | 26,87 | 27,55 | 1,25% | 47.194,00 |
| 13.11.2025 | 26,83 | 27,21 | 26,65 | 27,21 | 0,85% | 55.061,00 |
| 12.11.2025 | 27,00 | 27,00 | 26,61 | 26,98 | -0,04% | 7.281,00 |
| 11.11.2025 | 26,70 | 26,99 | 26,50 | 26,99 | 0,90% | 11.556,00 |
| 10.11.2025 | 26,64 | 26,84 | 26,61 | 26,75 | 0,41% | 14.846,00 |
| 07.11.2025 | 26,69 | 26,78 | 26,47 | 26,64 | -0,22% | 20.362,00 |
| 06.11.2025 | 26,67 | 26,70 | 26,25 | 26,70 | -0,11% | 11.930,00 |
| 05.11.2025 | 26,34 | 26,87 | 26,34 | 26,73 | 1,63% | 17.529,00 |
| 04.11.2025 | 26,30 | 26,75 | 26,11 | 26,30 | -1,20% | 17.413,00 |
| 03.11.2025 | 26,52 | 27,00 | 25,73 | 26,62 | 0,04% | 39.745,00 |
| 31.10.2025 | 26,56 | 26,99 | 26,25 | 26,61 | 0,15% | 23.769,00 |