13,070$
-0,15%
Echtzeit-Aktienkurs Winchester Bancorp Inc
Bid:
Ask:
Aktienkurse zur Winchester Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 13,02 | 13,09 | 13,01 | 13,09 | 0,30% | 3.556,00 |
| 07.07.2026 | 13,08 | 13,10 | 13,04 | 13,05 | 0,31% | 6.714,00 |
| 06.07.2026 | 12,91 | 13,19 | 12,91 | 13,01 | -1,29% | 3.148,00 |
| 02.07.2026 | 13,02 | 13,18 | 13,02 | 13,18 | 0,63% | 2.738,00 |
| 01.07.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,33% | 509,00 |
| 30.06.2026 | 13,12 | 13,12 | 12,92 | 13,06 | -1,02% | 1.940,00 |
| 29.06.2026 | 13,12 | 13,19 | 13,11 | 13,19 | 0,38% | 2.282,00 |
| 26.06.2026 | 12,91 | 13,14 | 12,81 | 13,14 | 2,10% | 26.365,00 |
| 25.06.2026 | 12,88 | 12,88 | 12,79 | 12,87 | -0,50% | 7.157,00 |
| 24.06.2026 | 12,87 | 12,94 | 12,87 | 12,94 | 0,15% | 2.321,00 |
| 23.06.2026 | 12,91 | 12,99 | 12,87 | 12,92 | 0,16% | 3.969,00 |
| 22.06.2026 | 13,00 | 13,00 | 12,87 | 12,90 | -2,31% | 5.010,00 |
| 18.06.2026 | 12,91 | 13,20 | 12,89 | 13,20 | 2,76% | 31.700,00 |
| 17.06.2026 | 12,85 | 12,85 | 12,76 | 12,85 | -0,04% | 3.228,00 |
| 16.06.2026 | 12,76 | 12,85 | 12,76 | 12,85 | 0,71% | 3.959,00 |
| 15.06.2026 | 12,84 | 12,94 | 12,63 | 12,76 | -0,78% | 11.508,00 |
| 12.06.2026 | 12,81 | 12,86 | 12,71 | 12,86 | -0,54% | 3.297,00 |
| 11.06.2026 | 12,94 | 12,94 | 12,93 | 12,93 | 0,62% | 4.092,00 |
| 10.06.2026 | 12,83 | 12,88 | 12,82 | 12,85 | -0,18% | 3.937,00 |
| 08.06.2026 | 12,80 | 12,87 | 12,79 | 12,87 | 0,18% | 2.882,00 |
| 05.06.2026 | 12,81 | 12,85 | 12,81 | 12,85 | 0,31% | 2.577,00 |
| 04.06.2026 | 12,75 | 12,85 | 12,72 | 12,81 | 0,95% | 2.039,00 |
| 03.06.2026 | 12,75 | 12,75 | 12,63 | 12,69 | -0,28% | 6.461,00 |
| 02.06.2026 | 12,69 | 12,73 | 12,68 | 12,73 | -0,20% | 16.546,00 |
| 01.06.2026 | 12,74 | 12,75 | 12,63 | 12,75 | 0,39% | 12.363,00 |
| 29.05.2026 | 12,73 | 12,75 | 12,70 | 12,70 | -0,12% | 2.350,00 |
| 28.05.2026 | 12,79 | 12,79 | 12,69 | 12,72 | -0,43% | 5.180,00 |
| 27.05.2026 | 12,84 | 12,85 | 12,61 | 12,77 | 0,25% | 37.675,00 |
| 26.05.2026 | 12,79 | 12,79 | 12,64 | 12,74 | 0,46% | 5.436,00 |
| 22.05.2026 | 12,80 | 12,80 | 12,68 | 12,68 | -0,64% | 3.028,00 |
| 21.05.2026 | 12,75 | 12,76 | 12,66 | 12,76 | 0,42% | 793,00 |
| 20.05.2026 | 12,70 | 12,85 | 12,65 | 12,71 | 0,30% | 13.822,00 |
| 19.05.2026 | 12,68 | 12,70 | 12,67 | 12,67 | -0,22% | 677,00 |
| 18.05.2026 | 12,68 | 12,71 | 12,65 | 12,70 | 0,14% | 1.611,00 |
| 15.05.2026 | 12,70 | 12,82 | 12,68 | 12,68 | -0,55% | 2.037,00 |
| 14.05.2026 | 12,76 | 12,77 | 12,70 | 12,75 | -0,16% | 5.495,00 |
| 13.05.2026 | 12,82 | 12,82 | 12,77 | 12,77 | 0,24% | 397,00 |
| 12.05.2026 | 12,82 | 12,82 | 12,68 | 12,74 | -0,47% | 2.845,00 |
| 11.05.2026 | 12,76 | 12,81 | 12,75 | 12,80 | 0,31% | 2.633,00 |
| 08.05.2026 | 12,76 | 12,80 | 12,76 | 12,76 | 0,16% | 1.377,00 |
| 07.05.2026 | 12,72 | 12,86 | 12,70 | 12,74 | 0,71% | 17.676,00 |
| 06.05.2026 | 12,74 | 12,81 | 12,65 | 12,65 | -0,39% | 32.306,00 |
| 05.05.2026 | 12,80 | 12,87 | 12,69 | 12,70 | -1,24% | 11.148,00 |
| 04.05.2026 | 12,90 | 12,90 | 12,71 | 12,86 | 0,55% | 5.658,00 |
| 01.05.2026 | 12,80 | 12,93 | 12,79 | 12,79 | 0,00% | 10.140,00 |
| 30.04.2026 | 12,80 | 12,88 | 12,63 | 12,79 | -0,39% | 10.549,00 |
| 29.04.2026 | 12,88 | 12,88 | 12,59 | 12,84 | -0,85% | 10.431,00 |
| 28.04.2026 | 12,87 | 12,95 | 12,48 | 12,95 | 0,47% | 9.446,00 |
| 27.04.2026 | 12,95 | 12,98 | 12,89 | 12,89 | -0,58% | 8.720,00 |
| 24.04.2026 | 12,91 | 12,97 | 12,91 | 12,97 | 0,00% | 562,00 |
| 23.04.2026 | 12,95 | 13,00 | 12,92 | 12,97 | 0,04% | 10.394,00 |
| 22.04.2026 | 12,95 | 12,96 | 12,95 | 12,96 | 0,00% | 1.892,00 |
| 21.04.2026 | 12,95 | 12,97 | 12,92 | 12,96 | 0,00% | 1.039,00 |
| 20.04.2026 | 12,97 | 12,97 | 12,96 | 12,96 | -0,08% | 2.288,00 |
| 17.04.2026 | 12,97 | 13,00 | 12,94 | 12,97 | -0,15% | 10.998,00 |
| 16.04.2026 | 12,97 | 12,99 | 12,97 | 12,99 | -0,15% | 53,00 |
| 15.04.2026 | 13,08 | 13,08 | 12,96 | 13,01 | 0,00% | 1.720,00 |
| 14.04.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 0,15% | 711,00 |
| 13.04.2026 | 13,00 | 13,02 | 12,96 | 12,99 | -0,08% | 5.440,00 |
| 10.04.2026 | 13,08 | 13,08 | 13,00 | 13,00 | -0,54% | 6.318,00 |
| 09.04.2026 | 12,88 | 13,09 | 12,88 | 13,07 | 1,71% | 16.865,00 |
| 08.04.2026 | 12,93 | 12,93 | 12,84 | 12,85 | 0,08% | 5.348,00 |
| 07.04.2026 | 12,71 | 12,85 | 12,71 | 12,84 | 0,39% | 2.888,00 |
| 06.04.2026 | 12,80 | 12,80 | 12,68 | 12,79 | 0,12% | 4.443,00 |
| 02.04.2026 | 12,73 | 12,78 | 12,70 | 12,78 | -0,12% | 675,00 |
| 01.04.2026 | 12,73 | 12,79 | 12,73 | 12,79 | -0,16% | 485,00 |
| 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 |