Echtzeit-Aktienkurs Penns Woods Bancorp
Bid:
Ask:
Aktienkurse zur Penns Woods Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,56 | 24,77 | 23,80 | 23,80 | -1,59% | - |
| 25.02.2021 | 24,18 | 24,18 | 24,18 | 24,18 | -2,48% | - |
| 24.02.2021 | 23,55 | 25,10 | 23,55 | 24,80 | 3,01% | - |
| 23.02.2021 | 23,81 | 24,10 | 23,00 | 24,07 | 3,48% | - |
| 22.02.2021 | 22,91 | 23,54 | 22,88 | 23,26 | 1,51% | - |
| 19.02.2021 | 23,06 | 23,06 | 22,50 | 22,92 | 0,35% | - |
| 18.02.2021 | 23,60 | 23,60 | 22,36 | 22,84 | -0,31% | - |
| 17.02.2021 | 22,67 | 23,13 | 22,39 | 22,91 | 0,59% | - |
| 16.02.2021 | 23,14 | 23,14 | 22,44 | 22,77 | -0,37% | - |
| 12.02.2021 | 23,27 | 23,55 | 22,76 | 22,86 | -0,76% | - |
| 11.02.2021 | 23,43 | 23,79 | 22,67 | 23,03 | -3,42% | - |
| 10.02.2021 | 23,61 | 24,22 | 22,84 | 23,85 | 0,00% | - |
| 09.02.2021 | 23,79 | 24,17 | 23,52 | 23,85 | -0,52% | - |
| 08.02.2021 | 23,23 | 23,97 | 22,85 | 23,97 | 5,22% | - |
| 05.02.2021 | 23,07 | 23,42 | 22,45 | 22,78 | -1,43% | - |
| 04.02.2021 | 22,39 | 23,37 | 22,20 | 23,11 | 5,50% | - |
| 03.02.2021 | 22,36 | 22,43 | 21,78 | 21,91 | -2,06% | - |
| 02.02.2021 | 21,83 | 22,48 | 21,55 | 22,37 | 1,75% | - |
| 01.02.2021 | 21,48 | 21,98 | 21,28 | 21,98 | 2,76% | - |
| 29.01.2021 | 21,33 | 21,66 | 21,10 | 21,39 | -1,09% | - |
| 28.01.2021 | 21,69 | 21,96 | 0,00 | 21,63 | -0,18% | - |
| 27.01.2021 | 22,65 | 23,04 | 21,10 | 21,67 | -5,68% | - |
| 26.01.2021 | 22,97 | 22,97 | 22,97 | 22,97 | -2,57% | - |
| 25.01.2021 | 22,81 | 23,59 | 22,72 | 23,58 | 0,11% | - |
| 22.01.2021 | 23,19 | 23,55 | 22,87 | 23,55 | 0,86% | - |
| 21.01.2021 | 23,35 | 23,35 | 22,85 | 23,35 | 2,66% | - |
| 20.01.2021 | 24,86 | 24,86 | 22,64 | 22,75 | -3,72% | - |
| 19.01.2021 | 23,73 | 23,97 | 23,19 | 23,63 | 0,25% | - |
| 15.01.2021 | 23,94 | 24,47 | 23,37 | 23,57 | -0,82% | - |
| 14.01.2021 | 24,10 | 24,41 | 23,59 | 23,76 | 0,81% | - |
| 13.01.2021 | 24,45 | 24,56 | 23,57 | 23,57 | -4,30% | - |
| 12.01.2021 | 24,55 | 24,68 | 24,34 | 24,63 | 1,46% | - |
| 11.01.2021 | 24,63 | 24,68 | 24,17 | 24,28 | -2,43% | - |
| 08.01.2021 | 25,60 | 25,72 | 24,55 | 24,88 | -4,69% | - |
| 07.01.2021 | 26,09 | 26,40 | 25,73 | 26,11 | -1,10% | - |
| 06.01.2021 | 26,89 | 26,89 | 25,68 | 26,40 | 3,35% | - |
| 05.01.2021 | 25,61 | 26,19 | 25,16 | 25,54 | -0,55% | - |
| 04.01.2021 | 26,52 | 26,57 | 25,68 | 25,68 | -1,93% | - |
| 31.12.2020 | 26,20 | 26,53 | 26,16 | 26,19 | -0,44% | - |
| 30.12.2020 | 26,65 | 26,69 | 26,28 | 26,30 | 0,02% | - |
| 29.12.2020 | 26,27 | 26,48 | 26,09 | 26,30 | -5,45% | - |
| 28.12.2020 | 27,81 | 27,81 | 27,81 | 27,81 | 12,50% | - |
| 24.12.2020 | 24,92 | 26,11 | 24,06 | 24,72 | -3,21% | - |
| 23.12.2020 | 25,75 | 26,11 | 25,54 | 25,54 | -1,73% | - |
| 22.12.2020 | 26,44 | 26,60 | 25,98 | 25,99 | -1,18% | - |
| 21.12.2020 | 26,38 | 26,71 | 26,26 | 26,30 | -4,88% | - |
| 18.12.2020 | 27,41 | 28,02 | 27,18 | 27,65 | 1,94% | - |
| 17.12.2020 | 26,88 | 27,24 | 26,51 | 27,13 | 0,56% | - |
| 16.12.2020 | 27,00 | 27,28 | 26,72 | 26,98 | -0,04% | - |
| 15.12.2020 | 26,28 | 27,02 | 26,23 | 26,99 | 3,81% | - |
| 14.12.2020 | 26,62 | 26,62 | 25,96 | 26,00 | -0,50% | - |
| 11.12.2020 | 26,27 | 26,36 | 26,08 | 26,13 | -1,42% | - |
| 10.12.2020 | 26,23 | 26,70 | 25,91 | 26,50 | 0,42% | - |
| 09.12.2020 | 25,98 | 26,79 | 25,98 | 26,39 | 1,19% | - |
| 08.12.2020 | 25,01 | 28,17 | 24,92 | 26,08 | -0,76% | - |
| 07.12.2020 | 26,68 | 26,68 | 26,16 | 26,28 | -3,86% | - |
| 04.12.2020 | 25,84 | 27,57 | 25,80 | 27,34 | 6,92% | - |
| 03.12.2020 | 25,55 | 25,65 | 25,35 | 25,57 | -1,29% | - |
| 02.12.2020 | 25,90 | 25,90 | 25,90 | 25,90 | 2,53% | - |
| 01.12.2020 | 26,10 | 26,35 | 25,14 | 25,26 | -0,32% | - |
| 30.11.2020 | 25,79 | 26,02 | 25,34 | 25,34 | -1,93% | - |
| 27.11.2020 | 25,64 | 25,85 | 25,45 | 25,84 | -1,07% | - |
| 25.11.2020 | 26,48 | 26,49 | 25,34 | 26,12 | -0,82% | - |
| 24.11.2020 | 25,79 | 26,70 | 25,60 | 26,34 | 3,03% | - |
| 23.11.2020 | 25,44 | 25,75 | 25,44 | 25,56 | 0,57% | - |
| 20.11.2020 | 25,06 | 25,64 | 25,01 | 25,42 | -0,27% | - |
| 19.11.2020 | 25,06 | 25,53 | 24,96 | 25,49 | 0,35% | - |
| 18.11.2020 | 25,43 | 25,48 | 25,35 | 25,40 | -0,82% | - |
| 17.11.2020 | 24,66 | 25,62 | 24,66 | 25,61 | -0,08% | - |
| 16.11.2020 | 25,63 | 25,96 | 25,21 | 25,63 | 2,64% | - |
| 13.11.2020 | 0,00 | 24,97 | 0,00 | 24,97 | 0,81% | - |
| 12.11.2020 | 25,34 | 25,52 | 24,71 | 24,77 | -4,82% | - |
| 11.11.2020 | 24,49 | 26,43 | 24,43 | 26,02 | -0,78% | - |
| 10.11.2020 | 25,25 | 26,68 | 0,00 | 26,23 | 7,61% | - |
| 09.11.2020 | 0,00 | 26,39 | 0,00 | 24,37 | 11,08% | - |
| 06.11.2020 | 21,42 | 22,17 | 21,42 | 21,94 | -2,08% | - |
| 05.11.2020 | 21,51 | 22,54 | 21,47 | 22,41 | 0,90% | - |
| 04.11.2020 | 21,38 | 22,38 | 21,09 | 22,21 | -1,29% | - |
| 03.11.2020 | 0,00 | 22,54 | 0,00 | 22,50 | 7,86% | - |
| 02.11.2020 | 21,47 | 21,47 | 20,82 | 20,86 | 1,34% | - |
| 30.10.2020 | 20,48 | 20,67 | 20,48 | 20,58 | -0,96% | - |
| 29.10.2020 | 20,39 | 20,84 | 20,08 | 20,78 | 2,19% | - |
| 28.10.2020 | 20,59 | 20,59 | 19,77 | 20,34 | -1,43% | - |
| 27.10.2020 | 20,98 | 20,98 | 20,51 | 20,63 | -1,86% | - |
| 26.10.2020 | 21,24 | 21,48 | 20,98 | 21,02 | -5,97% | - |
| 23.10.2020 | 21,15 | 22,36 | 20,87 | 22,36 | 5,70% | - |
| 22.10.2020 | 21,60 | 21,60 | 20,82 | 21,15 | 1,37% | - |
| 21.10.2020 | 21,41 | 21,43 | 20,85 | 20,87 | 1,51% | - |
| 20.10.2020 | 21,31 | 21,50 | 20,56 | 20,56 | -0,46% | - |
| 19.10.2020 | 22,61 | 22,81 | 20,65 | 20,65 | -7,38% | - |
| 16.10.2020 | 21,24 | 22,71 | 20,96 | 22,30 | 5,09% | - |
| 15.10.2020 | 20,66 | 21,33 | 20,60 | 21,22 | 1,02% | - |
| 14.10.2020 | 21,98 | 21,98 | 21,00 | 21,00 | -1,80% | - |
| 13.10.2020 | 21,98 | 21,98 | 21,30 | 21,39 | -0,23% | - |
| 12.10.2020 | 20,82 | 21,65 | 20,82 | 21,44 | -0,16% | - |
| 09.10.2020 | 20,39 | 22,03 | 20,39 | 21,47 | -2,45% | - |
| 08.10.2020 | 21,03 | 22,01 | 21,03 | 22,01 | 2,40% | - |
| 07.10.2020 | 21,50 | 21,50 | 20,50 | 21,50 | 1,63% | - |
| 06.10.2020 | 22,06 | 22,06 | 20,83 | 21,15 | 0,00% | - |
| 05.10.2020 | 21,87 | 21,87 | 20,36 | 21,15 | 3,68% | - |