29,660$
-2,69%
Echtzeit-Aktienkurs Penns Woods Bancorp
Bid:
Ask:
Aktienkurse zur Penns Woods Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,33 | 30,61 | 29,65 | 29,65 | -2,72% | 11.578,00 |
| 20.02.2025 | 30,09 | 30,62 | 30,09 | 30,48 | -1,45% | 7.799,00 |
| 19.02.2025 | 30,97 | 30,97 | 30,78 | 30,93 | -0,26% | 6.996,00 |
| 18.02.2025 | 31,20 | 31,35 | 31,00 | 31,01 | -1,32% | 8.224,00 |
| 14.02.2025 | 31,50 | 31,56 | 31,14 | 31,43 | 0,40% | 4.743,00 |
| 13.02.2025 | 31,35 | 31,37 | 31,12 | 31,30 | 0,84% | 5.416,00 |
| 12.02.2025 | 31,35 | 31,35 | 31,04 | 31,04 | -1,90% | 8.891,00 |
| 11.02.2025 | 31,12 | 31,76 | 31,12 | 31,64 | 1,31% | 7.948,00 |
| 10.02.2025 | 31,44 | 31,80 | 31,23 | 31,23 | -0,54% | 10.399,00 |
| 07.02.2025 | 31,66 | 31,73 | 30,99 | 31,40 | -1,57% | 16.460,00 |
| 06.02.2025 | 31,21 | 32,13 | 31,18 | 31,90 | 1,75% | 27.475,00 |
| 05.02.2025 | 31,20 | 31,54 | 31,14 | 31,35 | 0,51% | 16.751,00 |
| 04.02.2025 | 30,57 | 31,35 | 30,50 | 31,19 | 3,14% | 21.538,00 |
| 03.02.2025 | 30,20 | 30,46 | 29,97 | 30,24 | -0,62% | 9.592,00 |
| 31.01.2025 | 30,25 | 30,66 | 30,25 | 30,43 | -0,23% | 12.424,00 |
| 30.01.2025 | 30,89 | 31,03 | 30,43 | 30,50 | -0,62% | 8.712,00 |
| 29.01.2025 | 30,55 | 30,69 | 30,10 | 30,69 | 1,19% | 7.963,00 |
| 28.01.2025 | 30,67 | 30,67 | 30,33 | 30,33 | -1,30% | 8.583,00 |
| 27.01.2025 | 30,59 | 31,20 | 30,59 | 30,73 | -0,84% | 22.309,00 |
| 24.01.2025 | 30,69 | 31,19 | 30,69 | 30,99 | 0,06% | 13.964,00 |
| 23.01.2025 | 30,84 | 31,16 | 30,69 | 30,97 | 0,91% | 20.323,00 |
| 22.01.2025 | 30,72 | 30,85 | 30,62 | 30,69 | -0,10% | 12.376,00 |
| 21.01.2025 | 30,85 | 31,00 | 30,72 | 30,72 | 0,16% | 21.269,00 |
| 17.01.2025 | 30,57 | 30,77 | 30,43 | 30,67 | 0,03% | 9.851,00 |
| 16.01.2025 | 30,21 | 30,86 | 30,10 | 30,66 | 0,89% | 7.822,00 |
| 15.01.2025 | 30,97 | 30,97 | 29,93 | 30,39 | 1,54% | 23.167,00 |
| 14.01.2025 | 29,27 | 29,93 | 29,27 | 29,93 | 2,15% | 22.596,00 |
| 13.01.2025 | 28,69 | 29,51 | 28,69 | 29,30 | 0,93% | 14.429,00 |
| 10.01.2025 | 29,59 | 29,59 | 28,85 | 29,03 | -3,01% | 12.315,00 |
| 08.01.2025 | 30,20 | 30,23 | 29,82 | 29,93 | -0,43% | 16.235,00 |
| 07.01.2025 | 30,40 | 30,45 | 29,85 | 30,06 | -1,70% | 12.042,00 |
| 06.01.2025 | 30,48 | 30,99 | 30,00 | 30,58 | 1,73% | 41.637,00 |
| 03.01.2025 | 30,05 | 30,32 | 29,53 | 30,06 | 0,84% | 37.486,00 |
| 02.01.2025 | 30,38 | 30,49 | 29,55 | 29,81 | -1,91% | 36.557,00 |
| 31.12.2024 | 30,30 | 30,68 | 30,00 | 30,39 | 1,17% | 17.497,00 |
| 30.12.2024 | 30,20 | 30,48 | 29,91 | 30,04 | -1,15% | 34.921,00 |
| 27.12.2024 | 30,45 | 30,74 | 30,01 | 30,39 | -1,20% | 12.119,00 |
| 26.12.2024 | 30,43 | 31,04 | 30,43 | 30,76 | 0,23% | 21.672,00 |
| 24.12.2024 | 30,13 | 30,96 | 30,13 | 30,69 | 0,49% | 14.883,00 |
| 23.12.2024 | 31,83 | 32,00 | 30,47 | 30,54 | -3,26% | 33.245,00 |
| 20.12.2024 | 30,28 | 31,68 | 30,28 | 31,57 | 4,61% | 63.244,00 |
| 19.12.2024 | 30,84 | 30,91 | 30,18 | 30,18 | -1,02% | 20.709,00 |
| 18.12.2024 | 31,88 | 32,84 | 30,49 | 30,49 | -5,19% | 40.161,00 |
| 17.12.2024 | 33,44 | 34,15 | 32,16 | 32,16 | -4,88% | 38.764,00 |
| 16.12.2024 | 33,47 | 34,35 | 33,36 | 33,81 | 0,48% | 13.776,00 |
| 13.12.2024 | 33,75 | 34,05 | 33,50 | 33,65 | -0,77% | 11.128,00 |
| 12.12.2024 | 33,72 | 34,26 | 32,94 | 33,91 | 0,03% | 18.852,00 |
| 11.12.2024 | 33,59 | 34,32 | 33,59 | 33,90 | 0,92% | 25.834,00 |
| 10.12.2024 | 33,82 | 34,25 | 33,37 | 33,59 | -1,38% | 38.837,00 |
| 09.12.2024 | 34,11 | 34,56 | 33,76 | 34,06 | 0,26% | 41.809,00 |
| 06.12.2024 | 33,52 | 34,13 | 33,00 | 33,97 | 1,04% | 11.237,00 |
| 05.12.2024 | 33,50 | 34,30 | 33,22 | 33,62 | -0,30% | 24.253,00 |
| 04.12.2024 | 32,44 | 33,87 | 32,30 | 33,72 | 5,34% | 45.661,00 |
| 03.12.2024 | 32,22 | 32,52 | 31,90 | 32,01 | -0,68% | 21.622,00 |
| 02.12.2024 | 32,26 | 32,26 | 31,56 | 32,23 | -0,15% | 12.867,00 |
| 29.11.2024 | 32,10 | 32,28 | 31,86 | 32,28 | 1,61% | 10.306,00 |
| 27.11.2024 | 31,49 | 31,98 | 31,09 | 31,77 | 0,83% | 21.017,00 |
| 26.11.2024 | 31,40 | 31,58 | 31,20 | 31,51 | 1,03% | 12.647,00 |
| 25.11.2024 | 30,57 | 31,36 | 30,57 | 31,19 | 2,56% | 17.948,00 |
| 22.11.2024 | 30,42 | 30,74 | 30,34 | 30,41 | 1,47% | 12.405,00 |
| 21.11.2024 | 29,35 | 30,62 | 29,35 | 29,97 | 0,44% | 10.201,00 |
| 20.11.2024 | 30,35 | 30,71 | 29,77 | 29,84 | -2,26% | 17.613,00 |
| 19.11.2024 | 29,94 | 30,55 | 29,83 | 30,53 | 2,07% | 20.482,00 |
| 18.11.2024 | 29,89 | 30,50 | 29,89 | 29,91 | 0,13% | 10.497,00 |
| 15.11.2024 | 30,19 | 30,19 | 29,50 | 29,87 | -0,60% | 10.767,00 |
| 14.11.2024 | 29,30 | 30,05 | 29,01 | 30,05 | 2,81% | 24.057,00 |
| 13.11.2024 | 29,70 | 30,05 | 29,05 | 29,23 | -0,48% | 32.377,00 |
| 12.11.2024 | 27,93 | 29,65 | 27,83 | 29,37 | 4,26% | 27.295,00 |
| 11.11.2024 | 27,31 | 28,18 | 27,00 | 28,17 | 3,95% | 11.094,00 |
| 08.11.2024 | 27,01 | 27,34 | 26,86 | 27,10 | 0,37% | 19.381,00 |
| 07.11.2024 | 27,46 | 27,78 | 26,98 | 27,00 | -3,74% | 17.963,00 |
| 06.11.2024 | 27,60 | 28,30 | 27,60 | 28,05 | 2,78% | 25.613,00 |
| 05.11.2024 | 27,00 | 27,46 | 26,97 | 27,29 | 1,94% | 32.906,00 |
| 04.11.2024 | 26,83 | 27,11 | 26,58 | 26,77 | -0,37% | 13.940,00 |
| 01.11.2024 | 27,00 | 27,49 | 26,87 | 26,87 | -1,18% | 16.895,00 |
| 31.10.2024 | 27,89 | 27,89 | 27,18 | 27,19 | -2,56% | 29.175,00 |
| 30.10.2024 | 27,58 | 28,40 | 27,05 | 27,91 | 1,14% | 43.452,00 |
| 29.10.2024 | 25,65 | 27,59 | 25,65 | 27,59 | 6,36% | 31.669,00 |
| 28.10.2024 | 25,87 | 26,48 | 25,30 | 25,94 | 1,33% | 9.984,00 |
| 25.10.2024 | 25,10 | 25,68 | 25,10 | 25,60 | -0,58% | 5.978,00 |
| 24.10.2024 | 25,01 | 25,75 | 24,65 | 25,75 | 1,58% | 25.692,00 |
| 23.10.2024 | 24,91 | 25,35 | 24,60 | 25,35 | 2,01% | 8.418,00 |
| 22.10.2024 | 24,81 | 25,01 | 24,42 | 24,85 | 0,61% | 6.753,00 |
| 21.10.2024 | 24,83 | 25,00 | 24,40 | 24,70 | -2,10% | 6.361,00 |
| 18.10.2024 | 25,05 | 25,65 | 24,91 | 25,23 | -1,14% | 3.956,00 |
| 17.10.2024 | 24,39 | 25,52 | 24,39 | 25,52 | 2,70% | 11.492,00 |
| 16.10.2024 | 24,84 | 24,85 | 24,51 | 24,85 | 1,43% | 4.979,00 |
| 15.10.2024 | 24,44 | 24,85 | 24,41 | 24,50 | -0,04% | 13.674,00 |
| 14.10.2024 | 24,43 | 24,56 | 24,43 | 24,51 | -1,29% | 3.487,00 |
| 11.10.2024 | 24,45 | 24,83 | 24,45 | 24,83 | 1,97% | 5.942,00 |
| 10.10.2024 | 24,22 | 24,40 | 24,20 | 24,35 | 0,62% | 2.390,00 |
| 09.10.2024 | 24,44 | 24,46 | 23,94 | 24,20 | -0,21% | 7.791,00 |
| 08.10.2024 | 24,23 | 24,29 | 24,17 | 24,25 | -0,27% | 6.445,00 |
| 07.10.2024 | 24,22 | 24,40 | 23,85 | 24,32 | -0,69% | 5.496,00 |
| 04.10.2024 | 24,49 | 24,50 | 24,04 | 24,49 | 1,66% | 5.044,00 |
| 03.10.2024 | 23,71 | 24,16 | 23,71 | 24,09 | 0,82% | 5.745,00 |
| 02.10.2024 | 23,73 | 23,90 | 23,70 | 23,89 | 2,31% | 6.339,00 |
| 01.10.2024 | 23,94 | 24,15 | 23,35 | 23,35 | -1,83% | 6.134,00 |
| 30.09.2024 | 23,60 | 23,79 | 23,60 | 23,79 | 0,87% | 4.796,00 |
| 27.09.2024 | 23,50 | 23,58 | 23,50 | 23,58 | -1,03% | 7.272,00 |