9,980$
8,13%
Echtzeit-Aktienkurs Western New England Bancorp
Bid:
Ask:
Aktienkurse zur Western New England Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,33% | 86.042,00 |
| 30.05.2025 | 9,45 | 9,58 | 9,41 | 9,44 | -0,63% | 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 |
| 22.05.2025 | 9,25 | 9,33 | 9,12 | 9,17 | -1,40% | 56.538,00 |
| 21.05.2025 | 9,42 | 9,44 | 9,24 | 9,30 | -1,59% | 40.277,00 |
| 20.05.2025 | 9,45 | 9,49 | 9,41 | 9,45 | 0,00% | 25.878,00 |
| 19.05.2025 | 9,39 | 9,46 | 9,34 | 9,45 | 0,21% | 34.773,00 |
| 16.05.2025 | 9,42 | 9,50 | 9,36 | 9,43 | -0,32% | 39.823,00 |
| 15.05.2025 | 9,45 | 9,59 | 9,42 | 9,46 | -0,21% | 18.963,00 |
| 14.05.2025 | 9,50 | 9,62 | 9,48 | 9,48 | -0,63% | 36.085,00 |
| 13.05.2025 | 9,70 | 9,72 | 9,54 | 9,54 | -1,04% | 42.935,00 |
| 12.05.2025 | 9,65 | 9,86 | 9,61 | 9,64 | 0,31% | 62.935,00 |
| 09.05.2025 | 9,66 | 9,67 | 9,55 | 9,61 | 0,00% | 26.628,00 |
| 08.05.2025 | 9,50 | 9,63 | 9,46 | 9,61 | 2,67% | 41.884,00 |
| 07.05.2025 | 9,47 | 9,54 | 9,32 | 9,36 | -1,16% | 60.132,00 |
| 06.05.2025 | 9,41 | 9,61 | 9,34 | 9,47 | 0,00% | 230.747,00 |
| 05.05.2025 | 9,50 | 9,64 | 9,47 | 9,47 | -1,04% | 53.673,00 |
| 02.05.2025 | 9,49 | 9,67 | 9,25 | 9,57 | 3,57% | 48.845,00 |
| 01.05.2025 | 9,21 | 9,73 | 9,21 | 9,24 | 0,27% | 85.546,00 |
| 30.04.2025 | 9,16 | 9,30 | 8,98 | 9,22 | -0,27% | 120.985,00 |
| 29.04.2025 | 9,15 | 9,27 | 9,09 | 9,24 | 0,76% | 150.302,00 |
| 28.04.2025 | 9,13 | 9,21 | 9,00 | 9,17 | 0,33% | 79.101,00 |
| 25.04.2025 | 9,18 | 9,27 | 9,00 | 9,14 | -0,65% | 33.047,00 |
| 24.04.2025 | 9,20 | 9,29 | 9,15 | 9,20 | 0,44% | 60.928,00 |
| 23.04.2025 | 9,39 | 9,73 | 9,15 | 9,16 | 2,35% | 85.656,00 |
| 22.04.2025 | 8,61 | 9,06 | 8,61 | 8,95 | 4,80% | 79.056,00 |
| 21.04.2025 | 8,55 | 8,64 | 8,41 | 8,54 | -0,12% | 46.038,00 |
| 17.04.2025 | 8,53 | 8,64 | 8,50 | 8,55 | 0,94% | 59.739,00 |
| 16.04.2025 | 8,40 | 8,50 | 8,33 | 8,47 | 1,44% | 44.837,00 |
| 15.04.2025 | 8,26 | 8,39 | 8,00 | 8,35 | 3,99% | 27.813,00 |
| 14.04.2025 | 7,94 | 8,49 | 7,78 | 8,03 | 2,42% | 35.727,00 |
| 11.04.2025 | 7,98 | 8,12 | 7,73 | 7,84 | -1,63% | 72.370,00 |
| 10.04.2025 | 8,32 | 8,32 | 7,93 | 7,97 | -5,90% | 55.578,00 |
| 09.04.2025 | 7,92 | 8,55 | 7,80 | 8,47 | 6,68% | 125.782,00 |
| 08.04.2025 | 8,26 | 8,69 | 7,87 | 7,94 | -1,37% | 59.762,00 |
| 07.04.2025 | 7,96 | 8,17 | 7,63 | 8,05 | -0,25% | 74.682,00 |
| 04.04.2025 | 8,48 | 8,82 | 7,99 | 8,07 | -7,77% | 120.685,00 |
| 03.04.2025 | 9,04 | 9,17 | 8,72 | 8,75 | -6,91% | 64.121,00 |
| 02.04.2025 | 9,49 | 9,49 | 9,35 | 9,40 | 0,43% | 44.150,00 |
| 01.04.2025 | 9,26 | 9,41 | 9,24 | 9,36 | 0,65% | 73.875,00 |
| 31.03.2025 | 9,28 | 9,50 | 9,25 | 9,30 | 0,11% | 54.710,00 |
| 28.03.2025 | 9,41 | 9,50 | 9,25 | 9,29 | -1,48% | 53.654,00 |
| 27.03.2025 | 9,33 | 9,48 | 9,33 | 9,43 | 0,86% | 41.277,00 |
| 26.03.2025 | 9,42 | 9,58 | 9,34 | 9,35 | -1,06% | 37.104,00 |
| 25.03.2025 | 9,32 | 9,51 | 9,30 | 9,45 | 1,29% | 55.970,00 |
| 24.03.2025 | 9,22 | 9,33 | 9,22 | 9,33 | 1,97% | 54.477,00 |
| 21.03.2025 | 9,07 | 9,16 | 9,00 | 9,15 | 0,55% | 55.434,00 |
| 20.03.2025 | 9,01 | 9,20 | 9,01 | 9,10 | 0,44% | 35.947,00 |
| 19.03.2025 | 9,09 | 9,14 | 8,99 | 9,06 | -0,11% | 109.392,00 |
| 18.03.2025 | 9,00 | 9,10 | 9,00 | 9,07 | 0,22% | 36.374,00 |
| 17.03.2025 | 8,95 | 9,11 | 8,95 | 9,05 | 1,00% | 24.296,00 |
| 14.03.2025 | 8,95 | 9,04 | 8,94 | 8,96 | 0,45% | 58.625,00 |
| 13.03.2025 | 9,06 | 9,10 | 8,86 | 8,92 | -0,34% | 64.175,00 |
| 12.03.2025 | 8,82 | 8,98 | 8,76 | 8,95 | 1,59% | 74.988,00 |
| 11.03.2025 | 8,93 | 9,10 | 8,79 | 8,81 | -1,78% | 83.536,00 |
| 10.03.2025 | 9,19 | 9,25 | 8,96 | 8,97 | -3,55% | 119.600,00 |
| 07.03.2025 | 9,29 | 9,32 | 9,06 | 9,30 | 0,43% | 51.742,00 |
| 06.03.2025 | 9,44 | 9,54 | 9,24 | 9,26 | -1,28% | 96.909,00 |
| 05.03.2025 | 9,41 | 9,46 | 9,35 | 9,38 | -0,32% | 93.206,00 |
| 04.03.2025 | 9,48 | 9,62 | 9,36 | 9,41 | -3,09% | 76.039,00 |
| 03.03.2025 | 9,74 | 9,77 | 9,64 | 9,71 | -0,21% | 59.835,00 |
| 28.02.2025 | 9,65 | 9,78 | 9,64 | 9,73 | 0,62% | 20.006,00 |
| 27.02.2025 | 9,75 | 9,93 | 9,60 | 9,67 | -0,92% | 77.970,00 |
| 26.02.2025 | 9,51 | 9,78 | 9,40 | 9,76 | 3,06% | 84.973,00 |
| 25.02.2025 | 9,31 | 9,57 | 9,25 | 9,47 | 1,72% | 65.902,00 |
| 24.02.2025 | 9,39 | 9,46 | 9,30 | 9,31 | -0,21% | 54.171,00 |
| 21.02.2025 | 9,50 | 9,50 | 9,17 | 9,33 | -1,79% | 64.277,00 |
| 20.02.2025 | 9,60 | 9,60 | 9,39 | 9,50 | -1,04% | 34.931,00 |
| 19.02.2025 | 9,50 | 9,60 | 9,42 | 9,60 | 0,42% | 56.086,00 |
| 18.02.2025 | 9,60 | 9,60 | 9,50 | 9,56 | 0,00% | 27.463,00 |
| 14.02.2025 | 9,55 | 9,65 | 9,55 | 9,56 | 0,00% | 41.421,00 |
| 13.02.2025 | 9,60 | 9,70 | 9,48 | 9,56 | 0,10% | 38.135,00 |
| 12.02.2025 | 9,65 | 9,71 | 9,55 | 9,55 | -2,35% | 49.117,00 |
| 11.02.2025 | 9,67 | 9,81 | 9,67 | 9,78 | 1,24% | 119.825,00 |
| 10.02.2025 | 9,40 | 9,75 | 9,35 | 9,66 | 2,66% | 45.866,00 |
| 07.02.2025 | 9,42 | 9,46 | 9,30 | 9,41 | -0,42% | 107.970,00 |
| 06.02.2025 | 9,44 | 9,46 | 9,43 | 9,45 | 0,43% | 122.899,00 |