13,820$
-0,14%
Echtzeit-Aktienkurs Winchester Bancorp Inc
Bid:
Ask:
Aktienkurse zur Winchester Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,79 | 13,82 | 13,76 | 13,82 | -0,14% | 9.065,00 |
| 11.11.2026 | 13,70 | 13,84 | 13,70 | 13,84 | 0,73% | 3.290,00 |
| 10.11.2026 | 13,69 | 13,74 | 13,69 | 13,74 | 0,51% | 1.848,00 |
| 09.11.2026 | 13,56 | 13,69 | 13,56 | 13,67 | 0,44% | 21.630,00 |
| 06.11.2026 | 13,52 | 13,64 | 13,52 | 13,61 | -0,29% | 6.704,00 |
| 05.11.2026 | 13,65 | 13,65 | 13,64 | 13,65 | 0,12% | 1.336,00 |
| 04.11.2026 | 13,69 | 13,69 | 13,45 | 13,63 | 0,02% | 16.496,00 |
| 03.11.2026 | 13,44 | 13,63 | 13,42 | 13,63 | 1,41% | 12.377,00 |
| 02.11.2026 | 13,39 | 13,45 | 13,28 | 13,44 | 0,75% | 13.351,00 |
| 30.10.2026 | 13,35 | 13,35 | 13,28 | 13,34 | 0,08% | 12.140,00 |
| 29.10.2026 | 13,31 | 13,35 | 13,24 | 13,33 | 0,41% | 17.984,00 |
| 28.10.2026 | 13,35 | 13,35 | 13,27 | 13,28 | -0,34% | 3.330,00 |
| 27.10.2026 | 13,49 | 13,49 | 13,30 | 13,32 | -0,60% | 8.276,00 |
| 26.10.2026 | 13,03 | 13,40 | 13,03 | 13,40 | 2,37% | 13.828,00 |
| 23.10.2026 | 13,00 | 13,10 | 12,99 | 13,09 | 0,65% | 15.297,00 |
| 22.10.2026 | 12,96 | 13,02 | 12,96 | 13,01 | 0,43% | 10.859,00 |
| 21.10.2026 | 12,95 | 12,99 | 12,95 | 12,95 | 0,08% | 7.878,00 |
| 20.10.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,01% | 3.085,00 |
| 19.10.2026 | 12,95 | 12,97 | 12,94 | 12,94 | 0,14% | 2.521,00 |
| 16.10.2026 | 12,97 | 12,97 | 12,92 | 12,92 | -0,15% | 4.691,00 |
| 15.10.2026 | 12,94 | 12,95 | 12,89 | 12,94 | 0,25% | 12.401,00 |
| 14.10.2026 | 12,95 | 12,95 | 12,88 | 12,91 | 0,02% | 14.695,00 |
| 13.10.2026 | 12,90 | 12,92 | 12,88 | 12,91 | -0,12% | 3.942,00 |
| 12.10.2026 | 12,95 | 12,95 | 12,89 | 12,92 | 0,08% | 4.894,00 |
| 09.10.2026 | 12,91 | 12,95 | 12,88 | 12,91 | 0,08% | 3.703,00 |
| 08.10.2026 | 12,93 | 12,93 | 12,88 | 12,90 | -0,31% | 5.637,00 |
| 07.10.2026 | 13,00 | 13,03 | 12,89 | 12,94 | 0,23% | 9.524,00 |
| 06.10.2026 | 12,97 | 12,98 | 12,86 | 12,91 | -0,08% | 11.048,00 |
| 05.10.2026 | 12,94 | 12,98 | 12,88 | 12,92 | 0,08% | 12.611,00 |
| 02.10.2026 | 12,96 | 12,98 | 12,90 | 12,91 | -0,23% | 4.788,00 |
| 01.10.2026 | 12,78 | 12,95 | 12,78 | 12,94 | 0,23% | 2.223,00 |
| 30.09.2026 | 12,95 | 13,00 | 12,91 | 12,91 | -0,46% | 6.538,00 |
| 29.09.2026 | 12,83 | 12,97 | 12,83 | 12,97 | 2,05% | 7.788,00 |
| 28.09.2026 | 12,69 | 12,93 | 12,67 | 12,71 | -0,24% | 6.307,00 |
| 25.09.2026 | 12,68 | 12,83 | 12,67 | 12,74 | 0,31% | 3.118,00 |
| 24.09.2026 | 12,90 | 12,91 | 12,67 | 12,70 | -0,86% | 10.700,00 |
| 23.09.2026 | 12,86 | 12,93 | 12,81 | 12,81 | -0,77% | 5.789,00 |
| 22.09.2026 | 12,92 | 12,95 | 12,88 | 12,91 | -0,37% | 4.903,00 |
| 21.09.2026 | 12,91 | 12,99 | 12,90 | 12,96 | -0,47% | 4.805,00 |
| 18.09.2026 | 12,90 | 13,02 | 12,90 | 13,02 | 0,66% | 14.474,00 |
| 17.09.2026 | 13,00 | 13,00 | 12,89 | 12,94 | 0,19% | 2.980,00 |
| 16.09.2026 | 12,91 | 12,96 | 12,91 | 12,91 | -0,08% | 2.859,00 |
| 15.09.2026 | 12,93 | 12,93 | 12,91 | 12,92 | -0,23% | 4.624,00 |
| 14.09.2026 | 12,95 | 12,96 | 12,95 | 12,95 | -0,08% | 4.971,00 |
| 11.09.2026 | 12,96 | 12,97 | 12,96 | 12,96 | -0,04% | 814,00 |
| 10.09.2026 | 12,97 | 12,97 | 12,96 | 12,97 | 0,04% | 2.311,00 |
| 09.09.2026 | 12,98 | 12,98 | 12,96 | 12,96 | -0,27% | 4.437,00 |
| 08.09.2026 | 13,00 | 13,00 | 12,98 | 12,99 | 0,04% | 10.601,00 |
| 04.09.2026 | 12,98 | 13,04 | 12,98 | 12,99 | -0,23% | 35.714,00 |
| 03.09.2026 | 13,00 | 13,02 | 12,97 | 13,02 | 0,15% | 9.273,00 |
| 02.09.2026 | 12,97 | 13,04 | 12,96 | 13,00 | 0,23% | 15.339,00 |
| 01.09.2026 | 12,97 | 12,97 | 12,96 | 12,97 | 0,08% | 1.125,00 |
| 31.08.2026 | 12,98 | 13,02 | 12,94 | 12,96 | -0,15% | 9.185,00 |
| 28.08.2026 | 13,06 | 13,06 | 12,98 | 12,98 | -0,15% | 16.385,00 |
| 27.08.2026 | 13,02 | 13,06 | 12,95 | 13,00 | 0,08% | 6.035,00 |
| 26.08.2026 | 13,01 | 13,13 | 12,98 | 12,99 | -0,23% | 10.522,00 |
| 25.08.2026 | 12,99 | 13,03 | 12,95 | 13,02 | 0,23% | 7.423,00 |
| 24.08.2026 | 13,00 | 13,05 | 12,98 | 12,99 | -0,23% | 6.511,00 |
| 21.08.2026 | 13,00 | 13,03 | 12,99 | 13,02 | 0,23% | 6.091,00 |
| 20.08.2026 | 13,02 | 13,05 | 12,99 | 12,99 | 0,08% | 3.489,00 |
| 19.08.2026 | 12,99 | 13,05 | 12,98 | 12,98 | -0,15% | 5.038,00 |
| 18.08.2026 | 12,99 | 13,01 | 12,98 | 13,00 | 0,15% | 2.293,00 |
| 17.08.2026 | 13,01 | 13,06 | 12,98 | 12,98 | -0,15% | 6.884,00 |
| 14.08.2026 | 13,00 | 13,05 | 12,98 | 13,00 | 0,23% | 28.332,00 |
| 13.08.2026 | 13,01 | 13,01 | 12,97 | 12,97 | -0,38% | 29.066,00 |
| 12.08.2026 | 13,09 | 13,09 | 12,99 | 13,02 | 0,00% | 36.977,00 |
| 11.08.2026 | 13,00 | 13,02 | 12,99 | 13,02 | 0,23% | 5.260,00 |
| 10.08.2026 | 13,00 | 13,03 | 12,98 | 12,99 | -0,08% | 1.321,00 |
| 07.08.2026 | 13,00 | 13,04 | 13,00 | 13,00 | 0,08% | 3.221,00 |
| 06.08.2026 | 13,00 | 13,01 | 12,98 | 12,99 | -0,08% | 7.013,00 |
| 05.08.2026 | 13,00 | 13,01 | 12,97 | 13,00 | 0,08% | 5.732,00 |
| 04.08.2026 | 13,00 | 13,02 | 12,99 | 12,99 | -0,23% | 3.745,00 |
| 03.08.2026 | 12,97 | 13,04 | 12,97 | 13,02 | 0,15% | 4.554,00 |
| 31.07.2026 | 12,84 | 13,03 | 12,84 | 13,00 | -0,53% | 3.981,00 |
| 30.07.2026 | 12,65 | 13,07 | 12,61 | 13,07 | 0,50% | 17.381,00 |
| 29.07.2026 | 13,00 | 13,01 | 12,97 | 13,01 | -0,19% | 1.095,00 |
| 28.07.2026 | 13,03 | 13,03 | 13,00 | 13,03 | 0,00% | 2.261,00 |
| 27.07.2026 | 12,96 | 13,04 | 12,96 | 13,03 | 0,28% | 2.838,00 |
| 24.07.2026 | 12,97 | 12,99 | 12,97 | 12,99 | 0,11% | 591,00 |
| 23.07.2026 | 13,03 | 13,03 | 12,96 | 12,98 | -0,32% | 4.016,00 |
| 22.07.2026 | 13,04 | 13,08 | 13,00 | 13,02 | -0,21% | 14.752,00 |
| 21.07.2026 | 13,01 | 13,06 | 13,01 | 13,05 | 0,00% | 1.978,00 |
| 20.07.2026 | 13,02 | 13,07 | 13,01 | 13,05 | 0,00% | 2.568,00 |
| 17.07.2026 | 13,05 | 13,07 | 13,04 | 13,05 | 0,00% | 7.667,00 |
| 16.07.2026 | 13,03 | 13,08 | 13,00 | 13,05 | -0,12% | 2.038,00 |
| 15.07.2026 | 13,01 | 13,07 | 12,92 | 13,07 | -0,10% | 2.273,00 |
| 14.07.2026 | 13,02 | 13,08 | 13,01 | 13,08 | 0,22% | 1.408,00 |
| 13.07.2026 | 13,04 | 13,05 | 13,04 | 13,05 | -0,50% | 1.544,00 |
| 10.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 0,27% | 839,00 |
| 09.07.2026 | 13,05 | 13,08 | 13,04 | 13,08 | -0,08% | 5.000,00 |
| 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 |