25,330$
-0,35%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,26 | 25,53 | 25,26 | 25,33 | -0,43% | 10.487,00 |
| 30.09.2025 | 25,50 | 25,79 | 25,34 | 25,44 | -0,78% | 17.213,00 |
| 29.09.2025 | 25,62 | 25,70 | 25,27 | 25,64 | -1,38% | 10.382,00 |
| 26.09.2025 | 26,15 | 26,15 | 25,90 | 26,00 | 0,39% | 7.801,00 |
| 25.09.2025 | 26,25 | 26,45 | 25,88 | 25,90 | -1,33% | 10.827,00 |
| 24.09.2025 | 26,17 | 26,42 | 26,10 | 26,25 | 0,69% | 7.611,00 |
| 23.09.2025 | 26,11 | 26,49 | 25,82 | 26,07 | -0,34% | 16.230,00 |
| 22.09.2025 | 26,30 | 26,62 | 25,91 | 26,16 | -1,32% | 10.000,00 |
| 19.09.2025 | 26,62 | 26,66 | 26,17 | 26,51 | -1,30% | 40.330,00 |
| 18.09.2025 | 26,53 | 26,91 | 26,35 | 26,86 | 1,67% | 14.075,00 |
| 17.09.2025 | 26,50 | 26,97 | 26,28 | 26,42 | 0,19% | 15.888,00 |
| 16.09.2025 | 26,58 | 26,58 | 26,18 | 26,37 | -1,01% | 10.529,00 |
| 15.09.2025 | 26,49 | 26,90 | 26,44 | 26,64 | 0,57% | 10.384,00 |
| 12.09.2025 | 26,79 | 26,79 | 26,23 | 26,49 | -1,27% | 18.984,00 |
| 11.09.2025 | 26,36 | 26,84 | 26,34 | 26,83 | 1,59% | 14.564,00 |
| 10.09.2025 | 26,06 | 26,50 | 26,06 | 26,41 | -0,86% | 8.449,00 |
| 09.09.2025 | 26,89 | 26,93 | 26,59 | 26,64 | -0,30% | 10.811,00 |
| 08.09.2025 | 27,00 | 27,00 | 26,31 | 26,72 | -0,30% | 17.515,00 |
| 05.09.2025 | 27,09 | 27,23 | 26,46 | 26,80 | -0,56% | 14.580,00 |
| 04.09.2025 | 26,88 | 27,06 | 26,73 | 26,95 | 0,84% | 17.154,00 |
| 03.09.2025 | 26,68 | 26,73 | 26,49 | 26,73 | -0,06% | 12.607,00 |
| 02.09.2025 | 27,04 | 27,14 | 26,72 | 26,74 | -1,18% | 18.884,00 |
| 29.08.2025 | 27,13 | 27,33 | 26,63 | 27,06 | 0,33% | 50.040,00 |
| 28.08.2025 | 26,55 | 27,08 | 26,40 | 26,97 | 1,85% | 33.975,00 |
| 27.08.2025 | 26,06 | 26,57 | 25,80 | 26,48 | 1,03% | 73.841,00 |
| 26.08.2025 | 25,51 | 26,22 | 25,51 | 26,21 | 2,86% | 54.729,00 |
| 25.08.2025 | 25,85 | 25,85 | 25,30 | 25,48 | -0,66% | 24.424,00 |
| 22.08.2025 | 24,95 | 25,65 | 24,80 | 25,65 | 2,64% | 55.827,00 |
| 21.08.2025 | 25,12 | 25,19 | 24,92 | 24,99 | -0,48% | 7.339,00 |
| 20.08.2025 | 24,98 | 25,12 | 24,95 | 25,11 | 0,44% | 10.890,00 |
| 19.08.2025 | 25,00 | 25,43 | 24,86 | 25,00 | 0,04% | 12.740,00 |
| 18.08.2025 | 25,16 | 25,22 | 24,77 | 24,99 | -0,16% | 23.120,00 |
| 15.08.2025 | 25,41 | 25,41 | 24,83 | 25,03 | -0,91% | 11.537,00 |
| 14.08.2025 | 25,27 | 25,27 | 24,80 | 25,26 | -0,04% | 13.166,00 |
| 13.08.2025 | 25,44 | 25,44 | 25,08 | 25,27 | 0,16% | 15.788,00 |
| 12.08.2025 | 24,35 | 25,23 | 24,29 | 25,23 | 3,78% | 32.578,00 |
| 11.08.2025 | 24,19 | 24,47 | 24,02 | 24,31 | 0,54% | 11.241,00 |
| 08.08.2025 | 24,34 | 24,37 | 24,04 | 24,18 | 1,04% | 10.718,00 |
| 07.08.2025 | 24,00 | 24,37 | 23,88 | 23,93 | -0,71% | 11.085,00 |
| 06.08.2025 | 24,36 | 24,37 | 23,86 | 24,10 | -0,78% | 11.730,00 |
| 05.08.2025 | 24,01 | 24,34 | 23,75 | 24,29 | 1,12% | 22.651,00 |
| 04.08.2025 | 24,15 | 24,53 | 23,96 | 24,02 | -0,25% | 22.002,00 |
| 01.08.2025 | 24,20 | 24,60 | 23,71 | 24,08 | -0,66% | 36.765,00 |
| 31.07.2025 | 24,02 | 24,59 | 23,85 | 24,24 | 0,87% | 23.887,00 |
| 30.07.2025 | 24,76 | 24,76 | 23,70 | 24,03 | -2,24% | 26.074,00 |
| 29.07.2025 | 24,87 | 24,99 | 24,51 | 24,58 | -0,08% | 16.805,00 |
| 28.07.2025 | 24,77 | 24,77 | 24,36 | 24,60 | -0,08% | 12.020,00 |
| 25.07.2025 | 24,38 | 24,66 | 24,24 | 24,62 | 1,53% | 8.585,00 |
| 24.07.2025 | 24,86 | 24,86 | 24,25 | 24,25 | -2,45% | 10.724,00 |
| 23.07.2025 | 24,65 | 24,86 | 24,56 | 24,86 | 1,22% | 14.226,00 |
| 22.07.2025 | 24,59 | 24,80 | 24,40 | 24,56 | 0,16% | 17.378,00 |
| 21.07.2025 | 24,63 | 24,96 | 24,45 | 24,52 | -0,16% | 22.793,00 |
| 18.07.2025 | 25,01 | 25,01 | 24,43 | 24,56 | -0,57% | 22.159,00 |
| 17.07.2025 | 24,65 | 25,20 | 24,65 | 24,70 | -0,04% | 17.344,00 |
| 16.07.2025 | 25,03 | 25,03 | 23,92 | 24,71 | 0,04% | 16.830,00 |
| 15.07.2025 | 25,50 | 25,50 | 24,49 | 24,70 | -3,89% | 34.657,00 |
| 14.07.2025 | 25,47 | 25,84 | 25,28 | 25,70 | 1,86% | 23.992,00 |
| 11.07.2025 | 25,21 | 25,41 | 25,12 | 25,23 | -0,90% | 15.405,00 |
| 10.07.2025 | 25,42 | 25,50 | 25,08 | 25,46 | 0,20% | 23.694,00 |
| 09.07.2025 | 25,48 | 25,55 | 25,07 | 25,41 | -0,24% | 24.823,00 |
| 08.07.2025 | 26,04 | 26,12 | 25,37 | 25,47 | -3,78% | 76.776,00 |
| 07.07.2025 | 26,59 | 26,59 | 26,05 | 26,47 | -0,68% | 18.981,00 |
| 03.07.2025 | 26,28 | 27,66 | 25,90 | 26,65 | 4,10% | 27.418,00 |
| 02.07.2025 | 26,00 | 26,11 | 25,50 | 25,60 | -2,25% | 46.328,00 |
| 01.07.2025 | 25,70 | 26,47 | 25,70 | 26,19 | 0,77% | 31.010,00 |
| 30.06.2025 | 26,05 | 26,05 | 25,68 | 25,99 | 0,54% | 11.572,00 |
| 27.06.2025 | 25,75 | 26,39 | 25,63 | 25,85 | -0,35% | 50.852,00 |
| 26.06.2025 | 25,18 | 25,94 | 24,81 | 25,94 | 4,55% | 14.120,00 |
| 25.06.2025 | 25,17 | 25,75 | 24,81 | 24,81 | -3,24% | 14.207,00 |
| 24.06.2025 | 25,41 | 25,78 | 24,81 | 25,64 | 0,91% | 15.942,00 |
| 23.06.2025 | 25,41 | 25,70 | 24,84 | 25,41 | 0,04% | 18.213,00 |
| 20.06.2025 | 25,43 | 25,61 | 24,83 | 25,40 | 0,71% | 30.680,00 |
| 18.06.2025 | 24,93 | 25,59 | 24,89 | 25,22 | 0,92% | 8.169,00 |
| 17.06.2025 | 24,82 | 25,57 | 24,82 | 24,99 | 0,00% | 12.835,00 |
| 16.06.2025 | 25,36 | 25,36 | 24,80 | 24,99 | -1,46% | 7.421,00 |
| 13.06.2025 | 25,58 | 25,91 | 25,06 | 25,36 | -2,20% | 13.836,00 |
| 12.06.2025 | 25,53 | 25,93 | 25,53 | 25,93 | 0,58% | 5.574,00 |
| 11.06.2025 | 26,02 | 26,46 | 25,51 | 25,78 | -2,35% | 15.288,00 |
| 10.06.2025 | 26,09 | 27,06 | 25,99 | 26,40 | 1,93% | 18.370,00 |
| 09.06.2025 | 26,00 | 26,00 | 25,73 | 25,90 | 0,04% | 11.038,00 |
| 06.06.2025 | 25,54 | 25,95 | 25,30 | 25,89 | 2,37% | 10.008,00 |
| 05.06.2025 | 25,52 | 25,55 | 25,29 | 25,29 | -0,47% | 6.376,00 |
| 04.06.2025 | 26,15 | 26,15 | 25,28 | 25,41 | -2,83% | 13.271,00 |
| 03.06.2025 | 25,80 | 26,41 | 25,80 | 26,15 | 0,89% | 19.511,00 |
| 02.06.2025 | 25,84 | 26,05 | 25,26 | 25,92 | -0,31% | 31.462,00 |
| 30.05.2025 | 25,63 | 26,32 | 25,63 | 26,00 | 0,35% | 16.098,00 |
| 29.05.2025 | 25,95 | 26,02 | 25,74 | 25,91 | 0,62% | 3.894,00 |
| 28.05.2025 | 25,99 | 26,39 | 25,75 | 25,75 | -2,05% | 6.835,00 |
| 27.05.2025 | 25,47 | 26,41 | 25,47 | 26,29 | 3,38% | 12.091,00 |
| 23.05.2025 | 25,22 | 25,60 | 25,22 | 25,43 | -0,74% | 7.911,00 |
| 22.05.2025 | 25,58 | 26,19 | 25,51 | 25,62 | -0,25% | 9.457,00 |
| 21.05.2025 | 26,00 | 26,01 | 25,42 | 25,69 | -1,93% | 16.491,00 |
| 20.05.2025 | 26,45 | 26,50 | 26,12 | 26,19 | -1,34% | 11.859,00 |
| 19.05.2025 | 26,29 | 26,76 | 26,26 | 26,55 | 1,05% | 14.135,00 |
| 16.05.2025 | 26,69 | 26,72 | 26,27 | 26,27 | -1,57% | 15.216,00 |
| 15.05.2025 | 26,62 | 26,75 | 26,55 | 26,69 | 0,34% | 9.723,00 |
| 14.05.2025 | 26,82 | 26,98 | 26,38 | 26,60 | -0,71% | 22.005,00 |
| 13.05.2025 | 26,88 | 27,10 | 26,66 | 26,79 | 0,30% | 16.055,00 |
| 12.05.2025 | 26,60 | 27,04 | 26,24 | 26,71 | 4,25% | 34.209,00 |
| 09.05.2025 | 26,13 | 26,13 | 25,58 | 25,62 | -1,50% | 11.042,00 |