26,230$
1,12%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 25,77 | 26,26 | 25,58 | 26,01 | 0,93% | 16.061,00 |
| 07.05.2025 | 25,84 | 25,84 | 25,36 | 25,77 | 1,00% | 13.708,00 |
| 06.05.2025 | 25,74 | 26,09 | 25,49 | 25,52 | -0,93% | 19.139,00 |
| 05.05.2025 | 26,78 | 27,42 | 25,75 | 25,76 | -4,26% | 32.900,00 |
| 02.05.2025 | 26,04 | 27,08 | 25,88 | 26,90 | 3,82% | 25.341,00 |
| 01.05.2025 | 25,32 | 26,91 | 24,27 | 25,91 | 3,76% | 85.954,00 |
| 30.04.2025 | 24,82 | 25,35 | 24,36 | 24,97 | 0,52% | 31.081,00 |
| 29.04.2025 | 24,44 | 25,25 | 24,44 | 24,84 | 1,47% | 19.843,00 |
| 28.04.2025 | 24,15 | 24,76 | 23,95 | 24,48 | 0,37% | 15.638,00 |
| 25.04.2025 | 24,50 | 24,51 | 23,64 | 24,39 | -1,26% | 13.821,00 |
| 24.04.2025 | 24,81 | 24,88 | 24,01 | 24,70 | 0,16% | 11.687,00 |
| 23.04.2025 | 25,05 | 25,05 | 24,30 | 24,66 | -1,12% | 25.126,00 |
| 22.04.2025 | 24,00 | 24,94 | 24,00 | 24,94 | 4,70% | 36.333,00 |
| 21.04.2025 | 22,91 | 23,90 | 22,91 | 23,82 | 3,52% | 39.679,00 |
| 17.04.2025 | 22,25 | 23,12 | 22,25 | 23,01 | 2,49% | 98.299,00 |
| 16.04.2025 | 22,72 | 22,86 | 22,44 | 22,45 | -0,88% | 21.301,00 |
| 15.04.2025 | 22,21 | 23,50 | 22,11 | 22,65 | 0,94% | 42.126,00 |
| 14.04.2025 | 22,88 | 24,00 | 21,99 | 22,44 | 0,85% | 31.364,00 |
| 11.04.2025 | 21,64 | 22,90 | 21,64 | 22,25 | 2,09% | 30.511,00 |
| 10.04.2025 | 21,56 | 21,86 | 21,25 | 21,80 | -0,30% | 33.278,00 |
| 09.04.2025 | 21,97 | 23,07 | 21,80 | 21,86 | -1,13% | 65.787,00 |
| 08.04.2025 | 22,72 | 22,72 | 21,73 | 22,11 | -0,90% | 20.052,00 |
| 07.04.2025 | 22,58 | 23,17 | 21,80 | 22,31 | -3,67% | 25.161,00 |
| 04.04.2025 | 22,34 | 23,17 | 21,31 | 23,16 | 1,62% | 27.054,00 |
| 03.04.2025 | 23,50 | 23,94 | 22,76 | 22,79 | -6,29% | 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 |