22,880$
-5,92%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,50 | 23,94 | 22,76 | 22,76 | -6,41% | 21.429,00 |
| 02.04.2025 | 24,50 | 24,56 | 24,21 | 24,32 | -0,98% | 11.177,00 |
| 01.04.2025 | 23,83 | 24,82 | 23,83 | 24,56 | 1,61% | 22.725,00 |
| 31.03.2025 | 23,77 | 24,73 | 23,55 | 24,17 | 0,17% | 34.551,00 |
| 28.03.2025 | 24,82 | 24,82 | 24,13 | 24,13 | -2,27% | 7.909,00 |
| 27.03.2025 | 24,45 | 25,08 | 24,45 | 24,69 | 1,15% | 9.449,00 |
| 26.03.2025 | 24,51 | 24,55 | 24,27 | 24,41 | 0,66% | 8.062,00 |
| 25.03.2025 | 25,23 | 25,23 | 24,25 | 24,25 | -2,34% | 12.902,00 |
| 24.03.2025 | 25,08 | 25,26 | 24,62 | 24,83 | -0,68% | 19.035,00 |
| 21.03.2025 | 24,47 | 25,19 | 24,47 | 25,00 | 0,93% | 177.076,00 |
| 20.03.2025 | 24,48 | 25,08 | 24,48 | 24,77 | -0,72% | 11.727,00 |
| 19.03.2025 | 25,04 | 25,72 | 24,95 | 24,95 | -0,12% | 18.449,00 |
| 18.03.2025 | 24,79 | 25,40 | 24,70 | 24,98 | -0,28% | 15.692,00 |
| 17.03.2025 | 24,96 | 25,42 | 24,72 | 25,05 | 0,36% | 13.358,00 |
| 14.03.2025 | 25,22 | 25,22 | 24,75 | 24,96 | 0,56% | 9.536,00 |
| 13.03.2025 | 25,10 | 25,10 | 24,72 | 24,82 | -1,59% | 7.922,00 |
| 12.03.2025 | 24,94 | 25,36 | 24,90 | 25,22 | 1,90% | 18.453,00 |
| 11.03.2025 | 25,13 | 25,20 | 24,75 | 24,75 | -1,67% | 16.973,00 |
| 10.03.2025 | 25,29 | 25,40 | 25,15 | 25,17 | -0,91% | 11.492,00 |
| 07.03.2025 | 25,00 | 25,45 | 25,00 | 25,40 | 0,04% | 9.969,00 |
| 06.03.2025 | 25,00 | 25,46 | 25,00 | 25,39 | 0,87% | 8.541,00 |
| 05.03.2025 | 25,63 | 25,63 | 25,11 | 25,17 | -0,40% | 10.056,00 |
| 04.03.2025 | 25,37 | 25,62 | 25,08 | 25,27 | -1,79% | 9.650,00 |
| 03.03.2025 | 25,80 | 25,80 | 25,73 | 25,73 | -0,43% | 6.773,00 |
| 28.02.2025 | 25,85 | 25,85 | 25,50 | 25,84 | 0,39% | 11.924,00 |
| 27.02.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,50% | 5.893,00 |
| 26.02.2025 | 25,55 | 25,87 | 25,55 | 25,87 | 1,53% | 6.363,00 |
| 25.02.2025 | 25,76 | 26,08 | 25,59 | 25,48 | -0,08% | 16.171,00 |
| 24.02.2025 | 25,51 | 26,12 | 25,50 | 25,50 | 1,11% | 9.473,00 |
| 21.02.2025 | 25,76 | 25,76 | 25,19 | 25,22 | -0,98% | 11.780,00 |
| 20.02.2025 | 25,50 | 25,50 | 25,40 | 25,47 | -0,70% | 3.242,00 |
| 19.02.2025 | 25,87 | 25,87 | 25,65 | 25,65 | -1,84% | 7.273,00 |
| 18.02.2025 | 25,83 | 26,13 | 25,70 | 26,13 | 0,77% | 4.679,00 |
| 14.02.2025 | 26,24 | 26,25 | 25,93 | 25,93 | -0,35% | 5.119,00 |
| 13.02.2025 | 25,29 | 26,02 | 25,29 | 26,02 | 3,29% | 14.810,00 |
| 12.02.2025 | 25,72 | 26,21 | 25,19 | 25,19 | -2,97% | 17.057,00 |
| 11.02.2025 | 25,86 | 26,09 | 25,80 | 25,96 | -0,69% | 14.388,00 |
| 10.02.2025 | 25,98 | 26,36 | 25,98 | 26,14 | 0,54% | 11.410,00 |
| 07.02.2025 | 26,55 | 26,55 | 26,00 | 26,00 | -2,00% | 10.547,00 |
| 06.02.2025 | 26,25 | 26,83 | 26,17 | 26,53 | 1,53% | 9.087,00 |
| 05.02.2025 | 26,64 | 26,64 | 26,11 | 26,13 | -1,40% | 23.421,00 |
| 04.02.2025 | 25,92 | 26,70 | 25,90 | 26,50 | 2,24% | 13.118,00 |
| 03.02.2025 | 26,74 | 27,60 | 25,92 | 25,92 | -2,63% | 39.418,00 |
| 31.01.2025 | 25,70 | 26,62 | 25,70 | 26,62 | 2,15% | 34.802,00 |
| 30.01.2025 | 26,10 | 26,15 | 25,77 | 26,06 | 0,93% | 9.563,00 |
| 29.01.2025 | 25,83 | 26,17 | 25,67 | 25,82 | -1,19% | 4.426,00 |
| 28.01.2025 | 26,00 | 26,28 | 26,00 | 26,13 | -0,04% | 6.547,00 |
| 27.01.2025 | 25,91 | 26,32 | 25,68 | 26,14 | 0,50% | 23.394,00 |
| 24.01.2025 | 26,20 | 26,63 | 26,01 | 26,01 | -0,99% | 6.363,00 |
| 23.01.2025 | 26,05 | 26,37 | 26,05 | 26,27 | 1,04% | 5.951,00 |
| 22.01.2025 | 26,17 | 26,44 | 25,59 | 26,00 | -1,66% | 13.933,00 |
| 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 |