25,470$
3,20%
Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,91 | 25,50 | 24,91 | 25,50 | 1,55% | 9.075,00 |
| 01.05.2024 | 24,50 | 25,11 | 24,11 | 25,11 | 3,55% | 24.082,00 |
| 30.04.2024 | 23,98 | 24,25 | 23,96 | 24,25 | 0,00% | 6.689,00 |
| 29.04.2024 | 24,50 | 24,50 | 24,25 | 24,25 | -0,49% | 3.956,00 |
| 26.04.2024 | 24,19 | 24,50 | 24,06 | 24,37 | 1,33% | 4.083,00 |
| 25.04.2024 | 24,50 | 24,50 | 23,90 | 24,05 | -0,66% | 7.206,00 |
| 24.04.2024 | 24,19 | 24,63 | 23,77 | 24,21 | -3,97% | 9.861,00 |
| 23.04.2024 | 24,60 | 25,22 | 24,46 | 25,21 | 4,78% | 2.108,00 |
| 22.04.2024 | 25,31 | 25,31 | 24,06 | 24,06 | -0,95% | 1.958,00 |
| 19.04.2024 | 23,50 | 24,29 | 23,50 | 24,29 | -0,41% | 6.947,00 |
| 18.04.2024 | 24,39 | 24,39 | 24,39 | 24,39 | 1,84% | 5.588,00 |
| 17.04.2024 | 24,37 | 24,37 | 23,95 | 23,95 | 1,91% | 3.001,00 |
| 16.04.2024 | 23,73 | 23,75 | 23,50 | 23,50 | 0,00% | 2.765,00 |
| 15.04.2024 | 23,99 | 23,99 | 23,50 | 23,50 | -1,05% | 4.639,00 |
| 12.04.2024 | 24,29 | 24,29 | 23,75 | 23,75 | -3,06% | 9.452,00 |
| 11.04.2024 | 24,40 | 24,70 | 24,40 | 24,50 | 1,79% | 3.845,00 |
| 10.04.2024 | 24,75 | 24,76 | 24,00 | 24,07 | -4,37% | 10.381,00 |
| 09.04.2024 | 25,30 | 25,33 | 24,75 | 25,17 | 1,08% | 4.522,00 |
| 08.04.2024 | 25,64 | 25,64 | 24,75 | 24,90 | -1,89% | 7.557,00 |
| 05.04.2024 | 25,45 | 25,59 | 25,05 | 25,38 | 2,50% | 5.112,00 |
| 04.04.2024 | 25,74 | 25,74 | 24,76 | 24,76 | -1,71% | 6.904,00 |
| 03.04.2024 | 24,37 | 26,50 | 24,37 | 25,19 | 3,28% | 18.171,00 |
| 02.04.2024 | 28,26 | 28,39 | 24,24 | 24,39 | -14,45% | 79.606,00 |
| 01.04.2024 | 27,00 | 28,51 | 26,23 | 28,51 | 4,78% | 13.055,00 |
| 28.03.2024 | 27,17 | 28,22 | 26,80 | 27,21 | 2,68% | 8.265,00 |
| 27.03.2024 | 26,54 | 26,60 | 26,32 | 26,50 | 1,30% | 5.599,00 |
| 26.03.2024 | 28,50 | 28,50 | 26,06 | 26,16 | -2,10% | 4.236,00 |
| 25.03.2024 | 28,50 | 28,50 | 26,53 | 26,72 | -1,80% | 3.343,00 |
| 22.03.2024 | 28,94 | 29,00 | 27,21 | 27,21 | -1,02% | 11.758,00 |
| 21.03.2024 | 26,71 | 27,49 | 26,71 | 27,49 | 2,92% | 4.401,00 |
| 20.03.2024 | 26,50 | 27,22 | 26,50 | 26,71 | -2,59% | 7.974,00 |
| 19.03.2024 | 27,70 | 27,99 | 27,00 | 27,42 | 0,40% | 13.624,00 |
| 18.03.2024 | 26,04 | 28,36 | 26,04 | 27,31 | 4,20% | 47.100,00 |
| 15.03.2024 | 25,11 | 26,34 | 25,11 | 26,21 | 3,15% | 25.831,00 |
| 14.03.2024 | 26,02 | 26,02 | 25,36 | 25,41 | -2,04% | 13.393,00 |
| 13.03.2024 | 26,16 | 26,60 | 25,93 | 25,94 | -1,51% | 5.893,00 |
| 12.03.2024 | 26,55 | 26,55 | 26,34 | 26,34 | -2,45% | 2.587,00 |
| 11.03.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 1,47% | 4.047,00 |
| 08.03.2024 | 27,01 | 27,19 | 25,00 | 26,61 | -1,15% | 5.894,00 |
| 07.03.2024 | 26,13 | 26,92 | 26,07 | 26,92 | 1,80% | 4.898,00 |
| 06.03.2024 | 26,14 | 26,45 | 26,09 | 26,45 | -2,02% | 4.018,00 |
| 05.03.2024 | 26,66 | 26,99 | 26,35 | 26,99 | 1,81% | 4.748,00 |
| 04.03.2024 | 25,50 | 26,93 | 25,50 | 26,51 | 0,00% | 9.067,00 |
| 01.03.2024 | 27,36 | 27,36 | 26,29 | 26,51 | -3,98% | 6.125,00 |
| 29.02.2024 | 27,24 | 27,70 | 26,95 | 27,61 | 3,49% | 8.622,00 |
| 28.02.2024 | 25,73 | 27,19 | 25,73 | 26,68 | 0,77% | 7.887,00 |
| 27.02.2024 | 26,25 | 26,48 | 25,98 | 26,48 | 1,71% | 5.742,00 |
| 26.02.2024 | 25,73 | 26,50 | 25,73 | 26,03 | -0,12% | 8.157,00 |
| 23.02.2024 | 25,21 | 26,25 | 25,10 | 26,06 | 1,80% | 12.706,00 |
| 22.02.2024 | 26,00 | 26,78 | 25,60 | 25,60 | -1,20% | 8.103,00 |
| 21.02.2024 | 26,72 | 26,72 | 25,79 | 25,91 | -4,32% | 6.638,00 |
| 20.02.2024 | 27,56 | 27,87 | 27,02 | 27,08 | -3,66% | 4.611,00 |
| 16.02.2024 | 27,76 | 28,45 | 27,76 | 28,11 | -0,32% | 7.146,00 |
| 15.02.2024 | 26,67 | 28,20 | 26,65 | 28,20 | 4,10% | 7.243,00 |
| 14.02.2024 | 26,40 | 27,09 | 26,40 | 27,09 | 3,75% | 3.358,00 |
| 13.02.2024 | 26,06 | 27,49 | 25,76 | 26,11 | -3,72% | 14.316,00 |
| 12.02.2024 | 26,33 | 27,50 | 26,14 | 27,12 | 2,30% | 16.981,00 |
| 09.02.2024 | 26,65 | 27,00 | 25,92 | 26,51 | -0,06% | 8.853,00 |
| 08.02.2024 | 27,00 | 27,00 | 26,53 | 26,53 | -1,76% | 2.650,00 |
| 07.02.2024 | 27,44 | 27,54 | 25,99 | 27,00 | -1,82% | 10.594,00 |
| 06.02.2024 | 27,53 | 28,00 | 26,96 | 27,50 | -0,22% | 19.399,00 |
| 05.02.2024 | 27,53 | 28,01 | 27,49 | 27,56 | -3,26% | 10.184,00 |
| 02.02.2024 | 28,65 | 29,49 | 27,57 | 28,49 | -0,80% | 8.587,00 |
| 01.02.2024 | 27,97 | 29,50 | 27,52 | 28,72 | 5,36% | 27.204,00 |
| 31.01.2024 | 27,52 | 27,89 | 26,87 | 27,26 | -2,29% | 9.856,00 |
| 30.01.2024 | 28,77 | 28,77 | 27,39 | 27,90 | 0,65% | 5.933,00 |
| 29.01.2024 | 28,75 | 28,80 | 27,01 | 27,72 | -4,87% | 13.188,00 |
| 26.01.2024 | 29,49 | 29,49 | 28,75 | 29,14 | -1,22% | 5.989,00 |
| 25.01.2024 | 30,29 | 30,29 | 29,50 | 29,50 | -1,50% | 3.332,00 |
| 24.01.2024 | 30,44 | 30,44 | 29,95 | 29,95 | 1,11% | 4.186,00 |
| 23.01.2024 | 29,05 | 30,50 | 29,05 | 29,62 | -2,08% | 7.230,00 |
| 22.01.2024 | 29,00 | 30,25 | 29,00 | 30,25 | 4,53% | 6.209,00 |
| 19.01.2024 | 28,36 | 28,95 | 27,75 | 28,94 | 3,47% | 8.183,00 |
| 18.01.2024 | 28,00 | 28,31 | 27,84 | 27,97 | -0,32% | 5.395,00 |
| 17.01.2024 | 28,50 | 28,88 | 28,06 | 28,06 | -1,96% | 5.263,00 |
| 16.01.2024 | 28,79 | 28,79 | 28,30 | 28,62 | -1,85% | 5.582,00 |
| 12.01.2024 | 29,51 | 29,51 | 28,75 | 29,16 | -0,65% | 7.016,00 |
| 11.01.2024 | 28,50 | 29,44 | 28,50 | 29,35 | -2,88% | 6.533,00 |
| 10.01.2024 | 30,10 | 30,52 | 29,23 | 30,22 | 0,57% | 5.205,00 |
| 09.01.2024 | 31,41 | 31,62 | 30,05 | 30,05 | -6,06% | 12.106,00 |
| 08.01.2024 | 31,55 | 31,99 | 31,55 | 31,99 | 1,56% | 2.420,00 |
| 05.01.2024 | 30,70 | 32,01 | 30,31 | 31,50 | 1,29% | 33.989,00 |
| 04.01.2024 | 31,08 | 31,15 | 30,67 | 31,10 | 0,24% | 9.775,00 |
| 03.01.2024 | 31,66 | 31,73 | 30,35 | 31,03 | -2,03% | 6.544,00 |
| 02.01.2024 | 32,76 | 32,76 | 31,30 | 31,67 | -3,77% | 12.927,00 |
| 29.12.2023 | 33,23 | 33,97 | 32,88 | 32,91 | -2,49% | 8.280,00 |
| 28.12.2023 | 34,01 | 34,01 | 33,75 | 33,75 | -0,79% | 4.283,00 |
| 27.12.2023 | 33,82 | 34,20 | 33,39 | 34,02 | -1,36% | 7.867,00 |
| 26.12.2023 | 33,11 | 34,49 | 33,11 | 34,49 | 1,44% | 9.801,00 |
| 22.12.2023 | 33,35 | 34,00 | 33,35 | 34,00 | 1,34% | 11.000,00 |
| 21.12.2023 | 33,40 | 33,86 | 33,04 | 33,55 | 1,85% | 6.676,00 |
| 20.12.2023 | 33,82 | 34,50 | 32,55 | 32,94 | -3,12% | 20.195,00 |
| 19.12.2023 | 33,41 | 34,30 | 33,41 | 34,00 | 1,19% | 11.695,00 |
| 18.12.2023 | 33,81 | 34,23 | 31,47 | 33,60 | -1,21% | 23.135,00 |
| 15.12.2023 | 31,61 | 34,01 | 31,42 | 34,01 | 7,88% | 77.943,00 |
| 14.12.2023 | 31,00 | 31,99 | 30,51 | 31,53 | 2,52% | 51.201,00 |
| 13.12.2023 | 29,75 | 31,00 | 29,71 | 30,75 | 3,67% | 31.888,00 |
| 12.12.2023 | 29,48 | 30,30 | 29,48 | 29,66 | 0,37% | 10.924,00 |
| 11.12.2023 | 29,30 | 30,31 | 29,30 | 29,55 | -1,17% | 10.312,00 |
| 08.12.2023 | 29,96 | 30,04 | 29,69 | 29,90 | -0,33% | 7.827,00 |