12,780$
-0,23%
Echtzeit-Aktienkurs Winchester Bancorp Inc
Bid:
Ask:
Aktienkurse zur Winchester Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 12,81 | 12,81 | 12,81 | 12,81 | 0,00% | 970,00 |
| 30.03.2026 | 12,66 | 12,82 | 12,61 | 12,81 | 1,34% | 3.183,00 |
| 27.03.2026 | 12,71 | 12,71 | 12,64 | 12,64 | -2,02% | 168,00 |
| 26.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,07% | 601,00 |
| 25.03.2026 | 12,85 | 12,89 | 12,85 | 12,89 | 0,00% | 1.357,00 |
| 24.03.2026 | 12,94 | 12,94 | 12,89 | 12,89 | 0,16% | 1.679,00 |
| 23.03.2026 | 12,94 | 12,94 | 12,87 | 12,87 | 5,23% | 2.010,00 |
| 20.03.2026 | 12,76 | 12,87 | 12,23 | 12,23 | -4,97% | 36.896,00 |
| 19.03.2026 | 12,82 | 12,87 | 12,82 | 12,87 | -0,16% | 2.809,00 |
| 18.03.2026 | 12,90 | 12,90 | 12,83 | 12,89 | 0,70% | 2.862,00 |
| 17.03.2026 | 12,70 | 12,87 | 12,70 | 12,80 | -0,39% | 808,00 |
| 16.03.2026 | 12,75 | 12,85 | 12,75 | 12,85 | -0,16% | 294,00 |
| 13.03.2026 | 12,95 | 12,95 | 12,48 | 12,87 | -0,05% | 1.767,00 |
| 12.03.2026 | 12,82 | 12,88 | 12,80 | 12,88 | -0,57% | 1.180,00 |
| 11.03.2026 | 12,92 | 12,95 | 12,70 | 12,95 | 0,66% | 1.011,00 |
| 10.03.2026 | 13,01 | 13,01 | 12,80 | 12,87 | -0,04% | 3.007,00 |
| 09.03.2026 | 12,81 | 12,97 | 12,70 | 12,87 | -0,69% | 4.747,00 |
| 06.03.2026 | 13,00 | 13,03 | 12,85 | 12,96 | -0,31% | 130.787,00 |
| 05.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,54% | 2.754,00 |
| 04.03.2026 | 12,97 | 13,08 | 12,97 | 13,07 | 0,54% | 1.534,00 |
| 03.03.2026 | 12,80 | 13,00 | 12,73 | 13,00 | 0,15% | 6.259,00 |
| 02.03.2026 | 12,98 | 13,10 | 12,95 | 12,98 | -0,92% | 1.900,00 |
| 27.02.2026 | 13,18 | 13,19 | 13,10 | 13,10 | -0,76% | 1.710,00 |
| 26.02.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,38% | 4.026,00 |
| 25.02.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,30% | 1.140,00 |
| 24.02.2026 | 13,09 | 13,19 | 13,09 | 13,19 | 0,30% | 4.041,00 |
| 23.02.2026 | 13,05 | 13,16 | 13,00 | 13,15 | 0,38% | 5.598,00 |
| 20.02.2026 | 12,83 | 13,10 | 12,83 | 13,10 | 1,16% | 12.685,00 |
| 19.02.2026 | 12,74 | 13,02 | 12,74 | 12,95 | -1,60% | 9.793,00 |
| 18.02.2026 | 13,32 | 13,39 | 13,00 | 13,16 | -0,79% | 48.162,00 |
| 17.02.2026 | 12,50 | 13,29 | 12,50 | 13,27 | 4,45% | 39.416,00 |
| 13.02.2026 | 12,43 | 12,85 | 12,43 | 12,70 | 0,79% | 5.104,00 |
| 12.02.2026 | 12,25 | 13,32 | 11,93 | 12,60 | 3,33% | 48.711,00 |
| 11.02.2026 | 12,20 | 12,23 | 12,09 | 12,19 | 0,77% | 5.435,00 |
| 10.02.2026 | 11,84 | 12,19 | 11,83 | 12,10 | 0,83% | 9.239,00 |
| 09.02.2026 | 11,96 | 12,00 | 11,88 | 12,00 | 0,33% | 3.299,00 |
| 06.02.2026 | 12,00 | 12,00 | 11,81 | 11,96 | -0,33% | 28.451,00 |
| 05.02.2026 | 11,99 | 12,00 | 11,36 | 12,00 | 1,43% | 3.111,00 |
| 04.02.2026 | 11,95 | 11,95 | 11,73 | 11,83 | -1,00% | 13.312,00 |
| 03.02.2026 | 11,30 | 11,95 | 11,30 | 11,95 | 4,82% | 10.106,00 |
| 02.02.2026 | 11,13 | 11,41 | 11,08 | 11,40 | 3,45% | 31.369,00 |
| 30.01.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -1,08% | 428,00 |
| 29.01.2026 | 10,98 | 11,14 | 10,98 | 11,14 | 1,27% | 6.392,00 |
| 28.01.2026 | 10,91 | 11,00 | 10,91 | 11,00 | 0,92% | 4.444,00 |
| 27.01.2026 | 10,96 | 11,09 | 10,58 | 10,90 | -0,91% | 8.060,00 |
| 26.01.2026 | 10,75 | 11,00 | 10,75 | 11,00 | -0,36% | 1.189,00 |
| 23.01.2026 | 10,93 | 11,04 | 10,93 | 11,04 | -0,41% | 1.293,00 |
| 22.01.2026 | 10,94 | 11,24 | 10,94 | 11,09 | 0,50% | 6.735,00 |
| 21.01.2026 | 10,90 | 11,05 | 10,90 | 11,03 | 1,75% | 5.913,00 |
| 20.01.2026 | 10,80 | 10,84 | 10,75 | 10,84 | -1,09% | 3.746,00 |
| 15.01.2026 | 10,89 | 10,97 | 10,81 | 10,96 | 0,83% | 4.305,00 |
| 14.01.2026 | 10,92 | 10,92 | 10,87 | 10,87 | -0,05% | 3.846,00 |
| 13.01.2026 | 10,78 | 10,94 | 10,78 | 10,88 | -0,23% | 6.592,00 |
| 12.01.2026 | 10,78 | 10,90 | 10,78 | 10,90 | -0,09% | 948,00 |
| 09.01.2026 | 11,05 | 11,05 | 10,91 | 10,91 | -2,59% | 3.029,00 |
| 08.01.2026 | 10,84 | 11,24 | 10,84 | 11,20 | 2,75% | 10.651,00 |
| 07.01.2026 | 10,92 | 10,98 | 10,84 | 10,90 | 0,65% | 14.019,00 |
| 06.01.2026 | 10,79 | 10,95 | 10,76 | 10,83 | -1,10% | 24.425,00 |
| 05.01.2026 | 10,41 | 10,99 | 10,41 | 10,95 | 4,89% | 40.153,00 |
| 02.01.2026 | 10,37 | 10,45 | 10,36 | 10,44 | -0,10% | 28.834,00 |
| 31.12.2025 | 10,39 | 10,45 | 10,39 | 10,45 | 1,46% | 9.699,00 |
| 30.12.2025 | 10,23 | 10,30 | 10,17 | 10,30 | 0,49% | 18.109,00 |
| 29.12.2025 | 10,34 | 10,34 | 10,17 | 10,25 | -0,77% | 10.224,00 |
| 26.12.2025 | 10,30 | 10,33 | 10,25 | 10,33 | 0,54% | 1.682,00 |
| 24.12.2025 | 10,36 | 10,36 | 10,20 | 10,28 | -0,63% | 4.017,00 |
| 23.12.2025 | 10,35 | 10,41 | 10,21 | 10,34 | -0,58% | 17.194,00 |
| 22.12.2025 | 10,45 | 10,45 | 10,17 | 10,40 | -0,38% | 10.941,00 |
| 19.12.2025 | 10,28 | 10,46 | 10,28 | 10,44 | 1,21% | 15.871,00 |
| 18.12.2025 | 10,24 | 10,32 | 10,16 | 10,32 | 0,83% | 20.615,00 |
| 17.12.2025 | 9,98 | 10,23 | 9,98 | 10,23 | 2,71% | 36.916,00 |
| 16.12.2025 | 9,98 | 9,99 | 9,89 | 9,96 | -0,10% | 19.015,00 |
| 15.12.2025 | 9,80 | 10,00 | 9,80 | 9,97 | 0,93% | 42.582,00 |
| 12.12.2025 | 9,77 | 9,89 | 9,75 | 9,88 | 0,49% | 20.682,00 |
| 11.12.2025 | 9,75 | 9,85 | 9,74 | 9,83 | 0,92% | 13.738,00 |
| 10.12.2025 | 9,79 | 9,85 | 9,71 | 9,74 | -0,13% | 5.606,00 |
| 09.12.2025 | 9,68 | 9,81 | 9,60 | 9,75 | 1,59% | 26.650,00 |
| 08.12.2025 | 9,61 | 9,65 | 9,59 | 9,60 | 0,03% | 25.354,00 |
| 05.12.2025 | 9,61 | 9,61 | 9,59 | 9,60 | -0,03% | 2.980,00 |
| 04.12.2025 | 9,57 | 9,61 | 9,57 | 9,60 | 0,10% | 7.048,00 |
| 03.12.2025 | 9,60 | 9,62 | 9,56 | 9,59 | 0,10% | 18.926,00 |
| 02.12.2025 | 9,60 | 9,63 | 9,58 | 9,58 | -0,93% | 10.405,00 |
| 01.12.2025 | 9,65 | 9,69 | 9,58 | 9,67 | 0,62% | 6.838,00 |
| 28.11.2025 | 9,60 | 9,63 | 9,60 | 9,61 | 0,52% | 3.258,00 |
| 26.11.2025 | 9,62 | 9,66 | 9,55 | 9,56 | -0,21% | 42.202,00 |
| 25.11.2025 | 9,65 | 9,67 | 9,58 | 9,58 | -0,21% | 10.888,00 |
| 24.11.2025 | 9,61 | 9,67 | 9,55 | 9,60 | 0,08% | 4.979,00 |
| 21.11.2025 | 9,60 | 9,60 | 9,56 | 9,59 | 0,03% | 7.429,00 |
| 20.11.2025 | 9,60 | 9,63 | 9,56 | 9,59 | -0,10% | 10.823,00 |
| 19.11.2025 | 9,64 | 9,64 | 9,60 | 9,60 | -0,41% | 255,00 |
| 18.11.2025 | 9,57 | 9,64 | 9,52 | 9,64 | 0,00% | 3.194,00 |
| 17.11.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,73% | 284,00 |
| 14.11.2025 | 9,61 | 9,61 | 9,57 | 9,57 | -0,73% | 1.106,00 |
| 13.11.2025 | 9,60 | 9,64 | 9,60 | 9,64 | 0,73% | 508,00 |
| 12.11.2025 | 9,64 | 9,64 | 9,57 | 9,57 | -0,52% | 440,00 |
| 11.11.2025 | 9,62 | 9,62 | 9,60 | 9,62 | 0,00% | 465,00 |
| 10.11.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 0,00% | 160,00 |
| 06.11.2025 | 9,62 | 9,62 | 9,58 | 9,62 | -0,10% | 1.297,00 |
| 05.11.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 0,00% | 1.625,00 |
| 03.11.2025 | 9,64 | 9,64 | 9,54 | 9,63 | 0,31% | 1.692,00 |
| 31.10.2025 | 9,56 | 9,60 | 9,56 | 9,60 | 0,00% | 810,00 |