30,070$
-0,53%
Echtzeit-Aktienkurs Penns Woods Bancorp
Bid:
Ask:
Aktienkurse zur Penns Woods Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 30,41 | 30,50 | 29,93 | 30,02 | -0,69% | 9.342,00 |
| 15.05.2025 | 30,08 | 30,48 | 30,08 | 30,23 | 0,90% | 7.924,00 |
| 14.05.2025 | 30,02 | 30,30 | 29,95 | 29,96 | -1,15% | 11.930,00 |
| 13.05.2025 | 30,29 | 30,43 | 29,97 | 30,31 | 0,40% | 15.994,00 |
| 12.05.2025 | 30,00 | 31,09 | 30,00 | 30,19 | 1,86% | 22.968,00 |
| 09.05.2025 | 29,80 | 29,82 | 29,62 | 29,64 | -0,64% | 6.406,00 |
| 08.05.2025 | 29,40 | 30,00 | 29,40 | 29,83 | 1,74% | 11.662,00 |
| 07.05.2025 | 29,56 | 29,77 | 29,32 | 29,32 | 0,07% | 6.977,00 |
| 06.05.2025 | 29,31 | 29,53 | 29,30 | 29,30 | -0,41% | 17.378,00 |
| 05.05.2025 | 29,71 | 29,86 | 29,42 | 29,42 | -0,51% | 7.499,00 |
| 02.05.2025 | 29,40 | 29,63 | 29,19 | 29,57 | 1,16% | 66.829,00 |
| 01.05.2025 | 29,25 | 29,42 | 29,23 | 29,23 | 0,19% | 16.731,00 |
| 30.04.2025 | 29,11 | 29,38 | 28,73 | 29,18 | -1,03% | 17.739,00 |
| 29.04.2025 | 28,39 | 29,55 | 28,39 | 29,48 | 4,91% | 32.783,00 |
| 28.04.2025 | 27,80 | 28,25 | 27,77 | 28,10 | 0,64% | 18.261,00 |
| 25.04.2025 | 27,77 | 27,92 | 27,42 | 27,92 | -0,04% | 5.806,00 |
| 24.04.2025 | 27,80 | 28,03 | 27,69 | 27,93 | 1,60% | 7.861,00 |
| 23.04.2025 | 27,00 | 28,03 | 27,00 | 27,49 | 2,80% | 28.568,00 |
| 22.04.2025 | 26,26 | 26,95 | 26,18 | 26,74 | 2,14% | 128.668,00 |
| 21.04.2025 | 26,26 | 26,40 | 25,94 | 26,18 | -0,80% | 21.381,00 |
| 17.04.2025 | 26,61 | 26,72 | 26,29 | 26,39 | 0,04% | 54.690,00 |
| 16.04.2025 | 26,32 | 26,49 | 26,32 | 26,38 | 1,23% | 8.597,00 |
| 15.04.2025 | 26,14 | 26,63 | 26,06 | 26,06 | 0,66% | 10.229,00 |
| 14.04.2025 | 25,50 | 25,89 | 25,23 | 25,89 | 2,09% | 14.155,00 |
| 11.04.2025 | 25,69 | 25,69 | 25,08 | 25,36 | -1,13% | 30.146,00 |
| 10.04.2025 | 27,11 | 27,11 | 25,12 | 25,65 | -4,47% | 39.114,00 |
| 09.04.2025 | 25,38 | 27,72 | 25,20 | 26,85 | 3,59% | 65.942,00 |
| 08.04.2025 | 26,25 | 26,67 | 25,60 | 25,92 | 0,08% | 17.997,00 |
| 07.04.2025 | 25,45 | 26,84 | 24,82 | 25,90 | -0,84% | 24.903,00 |
| 04.04.2025 | 25,50 | 26,28 | 25,48 | 26,12 | -3,40% | 31.778,00 |
| 03.04.2025 | 26,09 | 27,94 | 26,09 | 27,04 | -4,15% | 27.765,00 |
| 02.04.2025 | 27,71 | 28,32 | 27,71 | 28,21 | 0,46% | 54.843,00 |
| 01.04.2025 | 27,75 | 28,20 | 27,66 | 28,08 | 0,14% | 36.912,00 |
| 31.03.2025 | 28,11 | 28,23 | 27,90 | 28,04 | -0,57% | 43.782,00 |
| 28.03.2025 | 28,50 | 28,50 | 27,88 | 28,20 | -2,49% | 10.911,00 |
| 27.03.2025 | 28,56 | 28,92 | 28,24 | 28,92 | 1,58% | 15.383,00 |
| 26.03.2025 | 28,31 | 29,00 | 28,31 | 28,47 | -0,07% | 11.027,00 |
| 25.03.2025 | 28,75 | 29,01 | 28,48 | 28,49 | -1,04% | 22.460,00 |
| 24.03.2025 | 28,35 | 28,79 | 27,78 | 28,79 | 2,71% | 22.884,00 |
| 21.03.2025 | 28,02 | 28,40 | 28,02 | 28,03 | -1,34% | 18.181,00 |
| 20.03.2025 | 28,00 | 28,89 | 27,74 | 28,41 | 0,42% | 26.573,00 |
| 19.03.2025 | 28,27 | 28,76 | 28,19 | 28,29 | 0,14% | 14.512,00 |
| 18.03.2025 | 28,07 | 28,36 | 27,84 | 28,25 | -0,18% | 11.057,00 |
| 17.03.2025 | 27,99 | 28,50 | 27,99 | 28,30 | 0,39% | 10.780,00 |
| 14.03.2025 | 28,14 | 28,57 | 27,78 | 28,19 | 0,86% | 19.825,00 |
| 13.03.2025 | 28,20 | 28,20 | 27,69 | 27,95 | 0,14% | 13.185,00 |
| 12.03.2025 | 27,87 | 28,30 | 27,57 | 27,91 | 1,09% | 21.484,00 |
| 11.03.2025 | 28,15 | 28,29 | 27,61 | 27,61 | -2,71% | 17.261,00 |
| 10.03.2025 | 28,87 | 29,10 | 28,01 | 28,38 | -0,84% | 20.714,00 |
| 07.03.2025 | 29,69 | 29,69 | 28,42 | 28,62 | -2,32% | 18.554,00 |
| 06.03.2025 | 29,11 | 29,34 | 28,72 | 29,30 | -0,85% | 10.321,00 |
| 05.03.2025 | 29,27 | 29,93 | 29,15 | 29,55 | 1,03% | 13.745,00 |
| 04.03.2025 | 29,85 | 29,93 | 29,15 | 29,25 | -2,48% | 15.354,00 |
| 03.03.2025 | 30,38 | 30,50 | 29,87 | 30,00 | -1,85% | 10.036,00 |
| 28.02.2025 | 30,15 | 30,56 | 29,94 | 30,56 | 2,55% | 19.599,00 |
| 27.02.2025 | 30,01 | 30,15 | 29,80 | 29,80 | -1,16% | 7.641,00 |
| 26.02.2025 | 29,35 | 30,15 | 29,02 | 30,15 | 1,11% | 20.166,00 |
| 25.02.2025 | 29,50 | 30,09 | 29,50 | 29,82 | 1,77% | 12.374,00 |
| 24.02.2025 | 29,80 | 29,87 | 29,30 | 29,30 | -1,18% | 11.543,00 |
| 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 |