11,490$
-0,17%
Echtzeit-Aktienkurs Western New England Bancorp
Bid:
Ask:
Aktienkurse zur Western New England Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,67 | 11,68 | 11,45 | 11,48 | -0,35% | 22.399,00 |
| 14.10.2025 | 10,89 | 11,59 | 10,85 | 11,52 | 4,82% | 41.655,00 |
| 13.10.2025 | 11,21 | 11,21 | 10,96 | 10,99 | -0,81% | 90.195,00 |
| 10.10.2025 | 11,38 | 11,50 | 11,07 | 11,08 | -2,64% | 54.866,00 |
| 09.10.2025 | 11,42 | 11,49 | 11,29 | 11,38 | -0,61% | 78.224,00 |
| 08.10.2025 | 11,62 | 11,62 | 11,41 | 11,45 | -0,61% | 71.957,00 |
| 07.10.2025 | 11,71 | 12,00 | 11,51 | 11,52 | -1,96% | 51.881,00 |
| 06.10.2025 | 11,83 | 12,11 | 11,62 | 11,75 | 0,26% | 46.449,00 |
| 03.10.2025 | 11,77 | 11,77 | 11,54 | 11,72 | 1,30% | 25.299,00 |
| 02.10.2025 | 11,67 | 11,70 | 11,45 | 11,57 | -1,03% | 43.753,00 |
| 01.10.2025 | 11,96 | 11,96 | 11,63 | 11,69 | -2,54% | 53.717,00 |
| 30.09.2025 | 11,88 | 12,01 | 11,83 | 12,00 | 0,63% | 41.171,00 |
| 29.09.2025 | 12,22 | 12,38 | 11,70 | 11,92 | -2,45% | 33.068,00 |
| 26.09.2025 | 12,24 | 12,48 | 12,18 | 12,22 | -0,08% | 29.936,00 |
| 25.09.2025 | 12,08 | 12,32 | 12,08 | 12,23 | 0,33% | 35.722,00 |
| 24.09.2025 | 12,30 | 12,43 | 12,12 | 12,19 | -1,22% | 44.161,00 |
| 23.09.2025 | 12,47 | 12,57 | 12,31 | 12,34 | -0,32% | 62.751,00 |
| 22.09.2025 | 12,60 | 12,68 | 12,36 | 12,38 | -1,82% | 84.522,00 |
| 19.09.2025 | 12,51 | 12,80 | 12,27 | 12,61 | 0,88% | 337.576,00 |
| 18.09.2025 | 12,23 | 12,50 | 12,14 | 12,50 | 3,39% | 107.397,00 |
| 17.09.2025 | 12,18 | 12,43 | 12,07 | 12,09 | -0,08% | 54.678,00 |
| 16.09.2025 | 12,08 | 12,12 | 11,90 | 12,10 | 0,58% | 57.269,00 |
| 15.09.2025 | 12,20 | 12,21 | 12,01 | 12,03 | -1,39% | 39.162,00 |
| 12.09.2025 | 12,22 | 12,25 | 12,07 | 12,20 | -0,25% | 25.880,00 |
| 11.09.2025 | 12,02 | 12,25 | 12,02 | 12,23 | 0,99% | 57.718,00 |
| 10.09.2025 | 12,13 | 12,21 | 12,09 | 12,11 | -0,33% | 25.657,00 |
| 09.09.2025 | 12,20 | 12,30 | 12,10 | 12,15 | -0,65% | 38.580,00 |
| 08.09.2025 | 12,49 | 12,49 | 12,16 | 12,23 | -1,69% | 88.167,00 |
| 05.09.2025 | 12,60 | 12,70 | 12,36 | 12,44 | -1,03% | 72.276,00 |
| 04.09.2025 | 12,45 | 12,57 | 12,41 | 12,57 | 1,17% | 80.164,00 |
| 03.09.2025 | 12,44 | 12,57 | 12,37 | 12,43 | -0,76% | 71.622,00 |
| 02.09.2025 | 12,37 | 12,58 | 12,36 | 12,52 | -0,16% | 101.756,00 |
| 29.08.2025 | 12,46 | 12,58 | 12,44 | 12,54 | 0,56% | 44.463,00 |
| 28.08.2025 | 12,50 | 12,55 | 12,41 | 12,47 | -0,24% | 49.364,00 |
| 27.08.2025 | 12,36 | 12,60 | 12,36 | 12,50 | 0,81% | 40.449,00 |
| 26.08.2025 | 12,36 | 12,48 | 12,25 | 12,40 | 0,81% | 57.797,00 |
| 25.08.2025 | 12,39 | 12,55 | 12,30 | 12,30 | -0,57% | 111.890,00 |
| 22.08.2025 | 11,89 | 12,41 | 11,87 | 12,37 | 4,39% | 136.603,00 |
| 21.08.2025 | 11,82 | 11,90 | 11,63 | 11,85 | -0,34% | 46.806,00 |
| 20.08.2025 | 11,85 | 11,95 | 11,82 | 11,89 | 0,34% | 78.918,00 |
| 19.08.2025 | 11,74 | 11,90 | 11,63 | 11,85 | 0,94% | 105.207,00 |
| 18.08.2025 | 11,61 | 11,74 | 11,56 | 11,74 | 0,77% | 29.674,00 |
| 15.08.2025 | 11,83 | 11,83 | 11,55 | 11,65 | -0,68% | 126.829,00 |
| 14.08.2025 | 11,68 | 11,78 | 11,57 | 11,73 | -1,01% | 41.195,00 |
| 13.08.2025 | 11,78 | 11,99 | 11,70 | 11,85 | 1,20% | 68.017,00 |
| 12.08.2025 | 11,21 | 11,82 | 11,21 | 11,71 | 5,54% | 61.997,00 |
| 11.08.2025 | 11,12 | 11,21 | 10,94 | 11,10 | 0,23% | 52.401,00 |
| 08.08.2025 | 11,03 | 11,10 | 10,97 | 11,07 | 1,28% | 59.350,00 |
| 07.08.2025 | 11,15 | 11,15 | 10,90 | 10,93 | -1,62% | 79.343,00 |
| 06.08.2025 | 11,10 | 11,15 | 11,03 | 11,11 | -0,18% | 68.659,00 |
| 05.08.2025 | 10,95 | 11,14 | 10,73 | 11,13 | 2,02% | 137.294,00 |
| 04.08.2025 | 10,65 | 10,92 | 10,51 | 10,91 | 5,51% | 112.880,00 |
| 01.08.2025 | 10,54 | 10,54 | 10,25 | 10,34 | -2,82% | 104.557,00 |
| 31.07.2025 | 10,65 | 10,92 | 10,55 | 10,64 | -0,84% | 61.316,00 |
| 30.07.2025 | 11,10 | 11,15 | 10,71 | 10,73 | -2,90% | 56.495,00 |
| 29.07.2025 | 11,40 | 11,41 | 11,05 | 11,05 | -2,30% | 78.178,00 |
| 28.07.2025 | 11,28 | 11,37 | 11,12 | 11,31 | -0,09% | 87.769,00 |
| 25.07.2025 | 11,43 | 11,43 | 11,02 | 11,32 | -0,44% | 148.946,00 |
| 24.07.2025 | 11,42 | 11,48 | 11,25 | 11,37 | -0,35% | 263.126,00 |
| 23.07.2025 | 10,73 | 11,68 | 10,21 | 11,41 | 12,41% | 258.945,00 |
| 22.07.2025 | 10,01 | 10,22 | 9,91 | 10,15 | 1,10% | 93.804,00 |
| 21.07.2025 | 10,01 | 10,14 | 10,00 | 10,04 | 0,55% | 44.355,00 |
| 18.07.2025 | 10,08 | 10,16 | 9,92 | 9,99 | -0,94% | 61.506,00 |
| 17.07.2025 | 9,75 | 10,08 | 9,72 | 10,08 | 3,60% | 73.149,00 |
| 16.07.2025 | 9,73 | 9,74 | 9,57 | 9,73 | 0,31% | 52.515,00 |
| 15.07.2025 | 9,81 | 9,94 | 9,70 | 9,70 | -2,12% | 76.049,00 |
| 14.07.2025 | 9,81 | 9,94 | 9,71 | 9,91 | 1,43% | 54.531,00 |
| 11.07.2025 | 9,80 | 9,89 | 9,71 | 9,77 | -1,41% | 41.886,00 |
| 10.07.2025 | 9,90 | 10,01 | 9,83 | 9,91 | 0,30% | 43.444,00 |
| 09.07.2025 | 9,99 | 9,99 | 9,86 | 9,88 | -0,70% | 32.708,00 |
| 08.07.2025 | 9,87 | 10,06 | 9,85 | 9,95 | 0,91% | 68.175,00 |
| 07.07.2025 | 9,90 | 10,09 | 9,82 | 9,86 | -1,10% | 92.633,00 |
| 03.07.2025 | 9,77 | 9,97 | 9,77 | 9,97 | 3,21% | 22.206,00 |
| 02.07.2025 | 10,00 | 10,00 | 9,65 | 9,66 | -3,11% | 101.963,00 |
| 01.07.2025 | 9,24 | 10,04 | 9,24 | 9,97 | 7,78% | 179.735,00 |
| 30.06.2025 | 9,20 | 9,39 | 9,20 | 9,25 | 0,54% | 118.478,00 |
| 27.06.2025 | 9,18 | 9,33 | 9,13 | 9,20 | 0,55% | 2.419.546,00 |
| 26.06.2025 | 8,97 | 9,23 | 8,96 | 9,15 | 2,01% | 124.194,00 |
| 25.06.2025 | 9,03 | 9,06 | 8,89 | 8,97 | -0,22% | 85.649,00 |
| 24.06.2025 | 8,77 | 9,09 | 8,77 | 8,99 | 2,39% | 78.744,00 |
| 23.06.2025 | 8,66 | 8,81 | 8,53 | 8,78 | 1,27% | 194.958,00 |
| 20.06.2025 | 8,71 | 8,71 | 8,53 | 8,67 | 0,70% | 125.127,00 |
| 18.06.2025 | 8,76 | 8,79 | 8,60 | 8,61 | -0,92% | 108.762,00 |
| 17.06.2025 | 8,93 | 8,96 | 8,69 | 8,69 | -3,01% | 82.256,00 |
| 16.06.2025 | 9,19 | 9,22 | 8,95 | 8,96 | -1,32% | 67.198,00 |
| 13.06.2025 | 9,26 | 9,39 | 9,08 | 9,08 | -3,09% | 43.805,00 |
| 12.06.2025 | 9,39 | 9,44 | 9,31 | 9,37 | -0,74% | 60.668,00 |
| 11.06.2025 | 9,54 | 9,59 | 9,38 | 9,44 | -0,21% | 114.919,00 |
| 10.06.2025 | 9,35 | 9,53 | 9,28 | 9,46 | 1,83% | 61.683,00 |
| 09.06.2025 | 9,37 | 9,45 | 9,29 | 9,29 | -0,32% | 76.591,00 |
| 06.06.2025 | 9,34 | 9,36 | 9,22 | 9,32 | 1,64% | 69.505,00 |
| 05.06.2025 | 9,20 | 9,35 | 9,17 | 9,17 | -0,65% | 71.007,00 |
| 04.06.2025 | 9,41 | 9,41 | 9,20 | 9,23 | -0,65% | 52.391,00 |
| 03.06.2025 | 9,30 | 9,40 | 9,25 | 9,29 | 0,76% | 73.784,00 |
| 02.06.2025 | 9,45 | 9,45 | 9,22 | 9,22 | -2,54% | 86.042,00 |
| 30.05.2025 | 9,45 | 9,58 | 9,41 | 9,46 | -0,42% | 52.956,00 |
| 29.05.2025 | 9,45 | 9,52 | 9,39 | 9,50 | 1,06% | 80.392,00 |
| 28.05.2025 | 9,47 | 9,49 | 9,39 | 9,40 | -0,42% | 43.127,00 |
| 27.05.2025 | 9,29 | 9,48 | 9,18 | 9,44 | 3,06% | 86.631,00 |
| 23.05.2025 | 9,12 | 9,23 | 9,09 | 9,16 | -0,11% | 45.784,00 |