Echtzeit-Aktienkurs Norwood Financial Corp
Bid:
Ask:
Aktienkurse zur Norwood Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,46 | 26,09 | 25,41 | 25,81 | -0,81% | - |
| 25.02.2021 | 25,73 | 26,57 | 25,66 | 26,02 | 1,76% | - |
| 24.02.2021 | 24,44 | 25,68 | 0,00 | 25,57 | 4,73% | - |
| 23.02.2021 | 24,22 | 24,62 | 24,20 | 24,42 | 0,29% | - |
| 22.02.2021 | 24,20 | 24,41 | 24,08 | 24,35 | 1,00% | - |
| 19.02.2021 | 23,98 | 24,47 | 23,65 | 24,11 | 0,67% | - |
| 18.02.2021 | 24,53 | 24,53 | 23,76 | 23,95 | 0,31% | - |
| 17.02.2021 | 23,45 | 24,27 | 23,45 | 23,87 | 0,13% | - |
| 16.02.2021 | 23,94 | 24,17 | 23,51 | 23,84 | -1,83% | - |
| 12.02.2021 | 24,91 | 25,11 | 23,93 | 24,29 | -1,82% | - |
| 11.02.2021 | 25,09 | 25,32 | 24,57 | 24,74 | -1,12% | - |
| 10.02.2021 | 24,71 | 25,57 | 24,71 | 25,02 | -1,15% | - |
| 09.02.2021 | 25,05 | 25,31 | 24,57 | 25,31 | 0,04% | - |
| 08.02.2021 | 24,83 | 25,30 | 24,69 | 25,30 | 2,58% | - |
| 05.02.2021 | 24,71 | 24,79 | 23,49 | 24,66 | -1,32% | - |
| 04.02.2021 | 24,12 | 24,99 | 24,02 | 24,99 | 4,39% | - |
| 03.02.2021 | 24,15 | 24,75 | 23,41 | 23,94 | -2,50% | - |
| 02.02.2021 | 24,72 | 24,82 | 24,53 | 24,56 | 0,97% | - |
| 01.02.2021 | 25,47 | 26,00 | 24,32 | 24,32 | -1,38% | - |
| 29.01.2021 | 24,59 | 26,10 | 0,00 | 24,66 | -1,40% | - |
| 28.01.2021 | 24,86 | 25,70 | 0,00 | 25,01 | 1,65% | - |
| 27.01.2021 | 25,12 | 25,63 | 24,42 | 24,61 | -1,56% | - |
| 26.01.2021 | 25,37 | 25,73 | 24,91 | 25,00 | -0,58% | - |
| 25.01.2021 | 25,06 | 25,19 | 24,82 | 25,14 | 0,50% | - |
| 22.01.2021 | 25,17 | 26,02 | 24,99 | 25,02 | -2,04% | - |
| 21.01.2021 | 25,97 | 26,02 | 25,40 | 25,54 | -0,47% | - |
| 20.01.2021 | 26,41 | 26,78 | 25,65 | 25,66 | -2,60% | - |
| 19.01.2021 | 29,39 | 29,39 | 25,80 | 26,34 | -0,85% | - |
| 15.01.2021 | 27,13 | 27,39 | 26,19 | 26,57 | -4,29% | - |
| 14.01.2021 | 28,35 | 28,35 | 27,54 | 27,76 | -0,11% | - |
| 13.01.2021 | 25,83 | 28,62 | 25,83 | 27,79 | -2,29% | - |
| 12.01.2021 | 27,16 | 28,44 | 26,91 | 28,44 | 5,75% | - |
| 11.01.2021 | 26,86 | 27,08 | 26,69 | 26,89 | -2,78% | - |
| 08.01.2021 | 27,64 | 27,86 | 26,65 | 27,66 | 1,13% | - |
| 07.01.2021 | 27,75 | 27,92 | 26,94 | 27,35 | -1,32% | - |
| 06.01.2021 | 26,73 | 28,15 | 26,40 | 27,72 | 7,88% | - |
| 05.01.2021 | 25,89 | 26,26 | 25,69 | 25,69 | -0,10% | - |
| 04.01.2021 | 26,27 | 26,65 | 25,25 | 25,72 | -2,34% | - |
| 31.12.2020 | 26,14 | 26,62 | 26,14 | 26,33 | 1,68% | - |
| 30.12.2020 | 26,11 | 26,56 | 25,71 | 25,90 | -2,67% | - |
| 29.12.2020 | 26,90 | 26,90 | 26,37 | 26,61 | -1,12% | - |
| 28.12.2020 | 25,47 | 26,91 | 25,47 | 26,91 | 1,78% | - |
| 24.12.2020 | 26,41 | 27,62 | 25,64 | 26,44 | -0,26% | - |
| 23.12.2020 | 26,03 | 26,96 | 26,03 | 26,51 | 1,61% | - |
| 22.12.2020 | 26,12 | 26,42 | 26,09 | 26,09 | -0,65% | - |
| 21.12.2020 | 27,08 | 27,31 | 25,66 | 26,26 | -4,96% | - |
| 18.12.2020 | 27,49 | 28,11 | 27,49 | 27,63 | -1,50% | - |
| 17.12.2020 | 27,68 | 28,56 | 27,46 | 28,05 | 1,41% | - |
| 16.12.2020 | 28,22 | 28,93 | 27,51 | 27,66 | -1,51% | - |
| 15.12.2020 | 27,17 | 28,29 | 27,00 | 28,08 | 2,86% | - |
| 14.12.2020 | 27,02 | 27,53 | 26,70 | 27,30 | 0,44% | - |
| 11.12.2020 | 27,17 | 27,62 | 26,58 | 27,18 | 1,30% | - |
| 10.12.2020 | 27,02 | 27,26 | 26,70 | 26,83 | 0,34% | - |
| 09.12.2020 | 27,07 | 27,39 | 26,49 | 26,74 | 8,72% | - |
| 08.12.2020 | 29,14 | 30,07 | 14,15 | 24,60 | -5,29% | - |
| 07.12.2020 | 26,28 | 26,29 | 25,79 | 25,97 | -2,59% | - |
| 04.12.2020 | 25,96 | 26,66 | 25,50 | 26,66 | 5,40% | - |
| 03.12.2020 | 25,48 | 25,48 | 25,24 | 25,30 | 58,19% | - |
| 02.12.2020 | 25,36 | 2.147,33 | 14,84 | 15,99 | -40,96% | - |
| 01.12.2020 | 27,20 | 27,31 | 26,98 | 27,09 | 0,09% | - |
| 30.11.2020 | 29,14 | 29,14 | 27,06 | 27,06 | -59,05% | - |
| 27.11.2020 | 27,61 | 67,90 | 27,39 | 66,08 | 132,60% | - |
| 25.11.2020 | 29,90 | 29,90 | 28,41 | 28,41 | 0,94% | - |
| 24.11.2020 | 27,08 | 29,33 | 26,88 | 28,15 | 0,90% | - |
| 23.11.2020 | 27,00 | 27,96 | 26,90 | 27,90 | 3,91% | - |
| 20.11.2020 | 27,54 | 27,74 | 26,76 | 26,85 | -1,88% | - |
| 19.11.2020 | 28,48 | 28,48 | 26,67 | 27,36 | -4,22% | - |
| 18.11.2020 | 29,79 | 29,79 | 28,54 | 28,57 | -1,65% | - |
| 17.11.2020 | 27,12 | 29,94 | 27,12 | 29,05 | 0,96% | - |
| 16.11.2020 | 28,81 | 29,66 | 28,61 | 28,77 | 3,88% | - |
| 13.11.2020 | 27,31 | 28,44 | 27,02 | 27,70 | 2,08% | - |
| 12.11.2020 | 27,83 | 28,43 | 26,23 | 27,13 | -5,14% | - |
| 11.11.2020 | 29,26 | 29,26 | 27,45 | 28,60 | -1,21% | - |
| 10.11.2020 | 29,18 | 29,33 | 27,94 | 28,95 | 2,84% | - |
| 09.11.2020 | 25,24 | 28,91 | 25,11 | 28,15 | 15,53% | - |
| 06.11.2020 | 26,03 | 26,03 | 24,16 | 24,37 | -4,66% | - |
| 05.11.2020 | 23,48 | 25,57 | 23,48 | 25,56 | 5,29% | - |
| 04.11.2020 | 24,70 | 24,70 | 24,09 | 24,27 | -6,69% | - |
| 03.11.2020 | 24,83 | 26,09 | 24,59 | 26,01 | 9,03% | - |
| 02.11.2020 | 25,29 | 25,29 | 23,86 | 23,86 | 2,62% | - |
| 30.10.2020 | 23,98 | 23,98 | 22,94 | 23,25 | -0,79% | - |
| 29.10.2020 | 23,13 | 23,52 | 23,03 | 23,43 | -0,19% | - |
| 28.10.2020 | 23,70 | 23,84 | 23,46 | 23,48 | -3,57% | - |
| 27.10.2020 | 24,38 | 24,56 | 24,33 | 24,35 | -0,31% | - |
| 26.10.2020 | 24,30 | 24,62 | 24,23 | 24,42 | -2,57% | - |
| 23.10.2020 | 24,45 | 25,47 | 24,45 | 25,07 | 2,89% | - |
| 22.10.2020 | 24,54 | 25,04 | 24,31 | 24,36 | 0,91% | - |
| 21.10.2020 | 24,88 | 25,05 | 24,14 | 24,14 | -2,31% | - |
| 20.10.2020 | 24,83 | 25,36 | 24,23 | 24,71 | 1,31% | - |
| 19.10.2020 | 24,97 | 25,07 | 24,39 | 24,39 | -3,62% | - |
| 16.10.2020 | 25,15 | 25,59 | 24,74 | 25,31 | 5,44% | - |
| 15.10.2020 | 24,20 | 24,59 | 24,00 | 24,00 | -2,54% | - |
| 14.10.2020 | 24,51 | 25,15 | 24,51 | 24,63 | -2,05% | - |
| 13.10.2020 | 26,10 | 26,10 | 24,98 | 25,14 | -1,70% | - |
| 12.10.2020 | 26,82 | 26,82 | 25,15 | 25,58 | -0,08% | - |
| 09.10.2020 | 25,05 | 26,08 | 25,05 | 25,60 | -0,43% | - |
| 08.10.2020 | 26,35 | 26,89 | 25,10 | 25,71 | 0,35% | - |
| 07.10.2020 | 25,98 | 26,11 | 25,30 | 25,62 | 1,29% | - |
| 06.10.2020 | 0,00 | 25,75 | 0,00 | 25,29 | -8,04% | - |
| 05.10.2020 | 27,50 | 27,50 | 27,50 | 27,50 | 9,47% | - |