13,940$
Echtzeit-Aktienkurs Western New England Bancorp
Bid:
Ask:
Aktienkurse zur Western New England Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,15 | 14,15 | 13,82 | 13,94 | -0,14% | 6.389,00 |
| 08.07.2026 | 14,08 | 14,43 | 13,85 | 13,96 | -1,66% | 36.112,00 |
| 07.07.2026 | 14,51 | 14,62 | 14,20 | 14,20 | -1,56% | 36.117,00 |
| 06.07.2026 | 14,44 | 14,59 | 14,05 | 14,42 | -0,35% | 30.250,00 |
| 02.07.2026 | 14,67 | 14,72 | 14,00 | 14,47 | -1,36% | 41.006,00 |
| 01.07.2026 | 14,40 | 14,68 | 14,22 | 14,67 | 2,62% | 50.057,00 |
| 30.06.2026 | 14,31 | 14,52 | 13,93 | 14,30 | 0,03% | 37.922,00 |
| 29.06.2026 | 14,44 | 14,44 | 14,01 | 14,29 | -1,31% | 37.887,00 |
| 26.06.2026 | 14,24 | 14,61 | 13,85 | 14,48 | 2,70% | 404.254,00 |
| 25.06.2026 | 14,23 | 14,23 | 13,89 | 14,10 | -0,70% | 29.880,00 |
| 24.06.2026 | 14,10 | 14,34 | 13,94 | 14,20 | 1,36% | 45.514,00 |
| 23.06.2026 | 13,67 | 14,06 | 13,67 | 14,01 | 2,71% | 28.229,00 |
| 22.06.2026 | 13,71 | 13,82 | 13,59 | 13,64 | -0,29% | 34.412,00 |
| 18.06.2026 | 13,67 | 13,96 | 13,36 | 13,68 | 1,79% | 141.689,00 |
| 17.06.2026 | 13,56 | 13,70 | 13,33 | 13,44 | -0,30% | 55.754,00 |
| 16.06.2026 | 13,58 | 13,64 | 13,35 | 13,48 | -0,07% | 50.088,00 |
| 15.06.2026 | 13,70 | 13,76 | 13,35 | 13,49 | -1,39% | 28.623,00 |
| 12.06.2026 | 13,60 | 13,73 | 13,56 | 13,68 | 0,44% | 50.698,00 |
| 11.06.2026 | 13,74 | 13,78 | 13,21 | 13,62 | -0,73% | 49.615,00 |
| 10.06.2026 | 13,65 | 13,88 | 13,57 | 13,72 | 1,11% | 47.935,00 |
| 09.06.2026 | 13,32 | 13,95 | 13,26 | 13,57 | 1,72% | 35.281,00 |
| 08.06.2026 | 13,31 | 13,65 | 13,23 | 13,34 | 0,00% | 26.629,00 |
| 05.06.2026 | 13,08 | 13,56 | 12,70 | 13,34 | 1,01% | 33.757,00 |
| 04.06.2026 | 12,90 | 13,21 | 11,96 | 13,21 | 2,86% | 52.057,00 |
| 03.06.2026 | 13,03 | 13,03 | 12,82 | 12,84 | -2,43% | 49.173,00 |
| 02.06.2026 | 12,95 | 13,19 | 12,95 | 13,16 | 1,39% | 22.601,00 |
| 01.06.2026 | 13,15 | 13,15 | 12,78 | 12,98 | -2,19% | 21.501,00 |
| 29.05.2026 | 13,25 | 13,34 | 13,05 | 13,27 | -0,38% | 35.293,00 |
| 28.05.2026 | 13,30 | 13,42 | 13,11 | 13,32 | -0,15% | 32.119,00 |
| 27.05.2026 | 13,53 | 13,97 | 13,33 | 13,34 | -1,33% | 31.328,00 |
| 26.05.2026 | 13,39 | 13,52 | 13,33 | 13,52 | 0,97% | 33.413,00 |
| 22.05.2026 | 13,65 | 13,67 | 13,39 | 13,39 | -1,42% | 32.202,00 |
| 21.05.2026 | 13,34 | 13,65 | 13,17 | 13,58 | 0,76% | 64.006,00 |
| 20.05.2026 | 13,33 | 13,74 | 13,33 | 13,48 | 0,30% | 42.475,00 |
| 19.05.2026 | 13,33 | 13,52 | 13,24 | 13,44 | 0,00% | 54.450,00 |
| 18.05.2026 | 13,17 | 13,48 | 13,10 | 13,44 | 2,21% | 54.079,00 |
| 15.05.2026 | 13,07 | 13,34 | 13,06 | 13,15 | -0,60% | 37.542,00 |
| 14.05.2026 | 13,24 | 13,41 | 13,11 | 13,23 | -0,15% | 26.302,00 |
| 13.05.2026 | 13,26 | 13,32 | 13,18 | 13,25 | -1,38% | 44.973,00 |
| 12.05.2026 | 13,46 | 13,70 | 13,26 | 13,44 | -0,41% | 36.854,00 |
| 11.05.2026 | 13,97 | 14,16 | 13,42 | 13,49 | -3,44% | 34.564,00 |
| 08.05.2026 | 14,05 | 14,06 | 13,92 | 13,97 | -0,85% | 27.703,00 |
| 07.05.2026 | 14,15 | 14,30 | 14,08 | 14,09 | -0,21% | 30.385,00 |
| 06.05.2026 | 14,17 | 14,42 | 14,07 | 14,12 | 0,07% | 45.344,00 |
| 05.05.2026 | 13,93 | 14,24 | 13,93 | 14,11 | 1,84% | 30.955,00 |
| 04.05.2026 | 13,98 | 14,10 | 13,81 | 13,86 | -1,60% | 43.624,00 |
| 01.05.2026 | 13,90 | 14,18 | 13,80 | 14,08 | 0,86% | 36.869,00 |
| 30.04.2026 | 13,84 | 14,24 | 13,84 | 13,96 | -0,21% | 62.822,00 |
| 29.04.2026 | 14,11 | 14,46 | 13,78 | 13,99 | -1,34% | 61.559,00 |
| 28.04.2026 | 13,98 | 14,27 | 13,98 | 14,18 | 1,50% | 63.932,00 |
| 27.04.2026 | 13,81 | 14,06 | 13,81 | 13,97 | 0,79% | 42.781,00 |
| 24.04.2026 | 13,87 | 13,99 | 13,67 | 13,86 | 0,65% | 47.922,00 |
| 23.04.2026 | 13,62 | 13,82 | 13,60 | 13,77 | 0,73% | 23.566,00 |
| 22.04.2026 | 13,74 | 13,92 | 13,67 | 13,67 | -0,65% | 32.594,00 |
| 21.04.2026 | 13,97 | 13,97 | 13,74 | 13,76 | -1,71% | 50.811,00 |
| 20.04.2026 | 14,10 | 14,10 | 13,94 | 14,00 | -0,50% | 46.673,00 |
| 17.04.2026 | 13,98 | 14,23 | 13,82 | 14,07 | 1,88% | 56.566,00 |
| 16.04.2026 | 13,71 | 13,84 | 13,67 | 13,81 | 0,29% | 51.550,00 |
| 15.04.2026 | 13,85 | 13,86 | 13,70 | 13,77 | -0,86% | 52.717,00 |
| 14.04.2026 | 13,86 | 13,96 | 13,53 | 13,89 | 0,02% | 33.325,00 |
| 13.04.2026 | 13,77 | 13,95 | 13,62 | 13,89 | -0,52% | 57.801,00 |
| 10.04.2026 | 13,97 | 13,97 | 13,68 | 13,96 | -0,14% | 64.334,00 |
| 09.04.2026 | 13,40 | 13,99 | 13,40 | 13,98 | 3,71% | 105.422,00 |
| 08.04.2026 | 13,61 | 13,82 | 13,45 | 13,48 | 2,08% | 143.712,00 |
| 07.04.2026 | 13,19 | 13,26 | 13,05 | 13,21 | 0,11% | 111.827,00 |
| 06.04.2026 | 13,10 | 13,22 | 13,05 | 13,19 | 0,92% | 40.981,00 |
| 02.04.2026 | 12,98 | 13,12 | 12,82 | 13,07 | 0,00% | 44.092,00 |
| 01.04.2026 | 13,08 | 13,24 | 13,05 | 13,07 | 1,16% | 32.118,00 |
| 31.03.2026 | 13,12 | 13,21 | 12,89 | 12,92 | 0,08% | 45.726,00 |
| 30.03.2026 | 12,96 | 12,96 | 12,79 | 12,91 | 0,70% | 44.863,00 |
| 27.03.2026 | 12,84 | 12,86 | 12,75 | 12,82 | 0,00% | 36.282,00 |
| 26.03.2026 | 12,72 | 12,87 | 12,70 | 12,82 | -0,23% | 50.721,00 |
| 25.03.2026 | 13,06 | 13,14 | 12,70 | 12,85 | -0,46% | 45.914,00 |
| 24.03.2026 | 12,82 | 13,14 | 12,75 | 12,91 | 0,84% | 145.102,00 |
| 23.03.2026 | 12,72 | 13,20 | 12,71 | 12,80 | 2,92% | 141.042,00 |
| 20.03.2026 | 12,55 | 12,69 | 12,33 | 12,44 | -0,72% | 120.092,00 |
| 19.03.2026 | 12,27 | 12,61 | 12,15 | 12,53 | 1,13% | 47.896,00 |
| 18.03.2026 | 12,61 | 12,65 | 12,32 | 12,39 | -2,36% | 51.028,00 |
| 17.03.2026 | 13,03 | 13,34 | 12,62 | 12,69 | -0,47% | 60.600,00 |
| 16.03.2026 | 12,85 | 12,96 | 12,72 | 12,75 | 0,00% | 40.684,00 |
| 13.03.2026 | 12,75 | 12,93 | 12,56 | 12,75 | 0,55% | 79.209,00 |
| 12.03.2026 | 12,45 | 12,72 | 12,10 | 12,68 | 1,04% | 83.075,00 |
| 11.03.2026 | 12,55 | 12,65 | 12,40 | 12,55 | -0,63% | 46.490,00 |
| 10.03.2026 | 12,51 | 12,98 | 12,50 | 12,63 | 0,72% | 65.954,00 |
| 09.03.2026 | 12,30 | 12,63 | 12,04 | 12,54 | 0,48% | 139.189,00 |
| 06.03.2026 | 12,42 | 12,49 | 12,15 | 12,48 | -1,65% | 73.504,00 |
| 05.03.2026 | 12,78 | 12,85 | 12,50 | 12,69 | -1,63% | 94.970,00 |
| 04.03.2026 | 12,78 | 13,05 | 12,65 | 12,90 | 1,65% | 122.532,00 |
| 03.03.2026 | 12,75 | 12,86 | 12,51 | 12,69 | -2,01% | 51.303,00 |
| 02.03.2026 | 12,67 | 13,02 | 12,66 | 12,95 | 0,78% | 76.907,00 |
| 27.02.2026 | 13,17 | 13,19 | 12,68 | 12,85 | -3,75% | 99.050,00 |
| 26.02.2026 | 13,45 | 13,55 | 13,23 | 13,35 | -0,15% | 133.898,00 |
| 25.02.2026 | 13,37 | 13,47 | 13,20 | 13,37 | 0,75% | 73.604,00 |
| 24.02.2026 | 13,32 | 13,55 | 13,20 | 13,27 | -0,38% | 40.011,00 |
| 23.02.2026 | 13,90 | 14,25 | 13,28 | 13,32 | -3,83% | 55.191,00 |
| 20.02.2026 | 13,79 | 13,91 | 13,56 | 13,85 | 0,65% | 89.061,00 |
| 19.02.2026 | 13,80 | 13,98 | 13,67 | 13,76 | -0,65% | 36.980,00 |
| 18.02.2026 | 14,07 | 14,41 | 13,84 | 13,85 | -1,63% | 53.538,00 |
| 17.02.2026 | 14,09 | 14,33 | 14,08 | 14,08 | 0,21% | 103.893,00 |
| 13.02.2026 | 13,93 | 14,18 | 13,77 | 14,05 | 0,93% | 80.676,00 |