31,440$
3,56%
Echtzeit-Aktienkurs Penns Woods Bancorp
Bid:
Ask:
Aktienkurse zur Penns Woods Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 30,37 | 31,69 | 30,37 | 31,43 | 3,46% | 26.889,00 |
| 30.06.2025 | 30,48 | 30,98 | 30,37 | 30,38 | -0,26% | 61.276,00 |
| 27.06.2025 | 30,24 | 30,84 | 30,15 | 30,46 | 0,26% | 929.740,00 |
| 26.06.2025 | 30,10 | 30,63 | 29,94 | 30,38 | 2,46% | 44.455,00 |
| 25.06.2025 | 30,14 | 30,16 | 29,61 | 29,65 | -1,43% | 28.211,00 |
| 24.06.2025 | 29,88 | 30,49 | 29,88 | 30,08 | 1,48% | 29.045,00 |
| 23.06.2025 | 28,88 | 29,72 | 28,80 | 29,64 | 2,67% | 79.030,00 |
| 20.06.2025 | 28,95 | 29,07 | 28,78 | 28,87 | 0,52% | 16.830,00 |
| 18.06.2025 | 28,69 | 29,00 | 28,69 | 28,72 | 0,74% | 15.977,00 |
| 17.06.2025 | 28,75 | 28,99 | 28,48 | 28,51 | -1,08% | 15.581,00 |
| 16.06.2025 | 29,19 | 29,35 | 28,80 | 28,82 | -0,55% | 23.375,00 |
| 13.06.2025 | 29,15 | 29,38 | 28,91 | 28,98 | -1,80% | 12.192,00 |
| 12.06.2025 | 29,27 | 29,63 | 29,27 | 29,51 | -0,20% | 15.557,00 |
| 11.06.2025 | 29,97 | 30,67 | 29,51 | 29,57 | -0,67% | 21.015,00 |
| 10.06.2025 | 29,66 | 30,15 | 29,66 | 29,77 | 0,03% | 17.306,00 |
| 09.06.2025 | 30,00 | 30,00 | 29,67 | 29,76 | 0,78% | 32.771,00 |
| 06.06.2025 | 29,39 | 29,60 | 29,32 | 29,53 | 1,51% | 20.783,00 |
| 05.06.2025 | 29,15 | 29,18 | 28,84 | 29,09 | 0,21% | 20.822,00 |
| 04.06.2025 | 29,34 | 29,34 | 28,92 | 29,03 | -0,07% | 43.793,00 |
| 03.06.2025 | 29,20 | 29,36 | 29,01 | 29,05 | 0,10% | 76.677,00 |
| 02.06.2025 | 29,68 | 29,68 | 29,02 | 29,02 | -1,93% | 15.703,00 |
| 30.05.2025 | 29,32 | 29,82 | 29,32 | 29,59 | 0,10% | 10.695,00 |
| 29.05.2025 | 29,39 | 29,82 | 29,39 | 29,56 | 0,75% | 10.320,00 |
| 28.05.2025 | 29,16 | 29,40 | 29,16 | 29,34 | 0,24% | 16.663,00 |
| 27.05.2025 | 29,74 | 29,74 | 29,17 | 29,27 | 0,27% | 23.040,00 |
| 23.05.2025 | 29,18 | 29,37 | 28,97 | 29,19 | -1,02% | 12.725,00 |
| 22.05.2025 | 29,60 | 29,74 | 29,13 | 29,49 | -0,97% | 12.345,00 |
| 21.05.2025 | 30,33 | 30,33 | 29,53 | 29,78 | -1,78% | 10.830,00 |
| 20.05.2025 | 30,24 | 30,69 | 30,24 | 30,32 | -0,13% | 7.634,00 |
| 19.05.2025 | 29,98 | 30,47 | 29,61 | 30,36 | 1,13% | 14.880,00 |
| 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 |