Echtzeit-Aktienkurs Wellesley Bancorp
Bid:
Ask:
Aktienkurse zur Wellesley Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 31,32 | 35,23 | 30,61 | 33,52 | -1,47% | - |
| 28.05.2020 | 32,43 | 35,25 | 32,43 | 34,02 | -0,85% | - |
| 27.05.2020 | 30,10 | 35,08 | 30,10 | 34,31 | 8,68% | - |
| 26.05.2020 | 29,48 | 32,97 | 28,51 | 31,57 | 1,77% | - |
| 22.05.2020 | 33,97 | 33,97 | 30,36 | 31,02 | -1,65% | - |
| 21.05.2020 | 33,44 | 33,44 | 31,02 | 31,54 | 2,62% | - |
| 20.05.2020 | 32,59 | 32,59 | 30,19 | 30,73 | 2,88% | - |
| 19.05.2020 | 30,02 | 31,59 | 28,60 | 29,87 | -2,42% | - |
| 18.05.2020 | 32,22 | 32,34 | 29,67 | 30,61 | 4,06% | - |
| 15.05.2020 | 30,01 | 30,37 | 28,95 | 29,42 | 3,54% | - |
| 14.05.2020 | 29,70 | 32,46 | 27,90 | 28,41 | 0,69% | - |
| 13.05.2020 | 30,31 | 31,94 | 26,86 | 28,22 | 0,16% | - |
| 12.05.2020 | 31,41 | 31,41 | 27,70 | 28,17 | -5,49% | - |
| 11.05.2020 | 32,34 | 32,34 | 28,83 | 29,81 | -0,63% | - |
| 08.05.2020 | 26,27 | 30,18 | 26,27 | 30,00 | 4,99% | - |
| 07.05.2020 | 31,74 | 31,74 | 28,57 | 28,57 | -0,40% | - |
| 06.05.2020 | 26,27 | 28,69 | 26,27 | 28,69 | -10,13% | - |
| 29.04.2020 | 27,82 | 32,44 | 27,82 | 31,92 | 10,60% | - |
| 28.04.2020 | 29,40 | 30,25 | 27,42 | 28,86 | 11,84% | - |
| 24.04.2020 | 23,44 | 26,82 | 23,03 | 25,81 | 0,96% | - |
| 23.04.2020 | 32,59 | 33,85 | 25,42 | 25,56 | -2,54% | - |
| 22.04.2020 | 26,06 | 26,82 | 25,57 | 26,23 | 0,08% | - |
| 21.04.2020 | 27,46 | 28,66 | 25,06 | 26,21 | 1,96% | - |
| 20.04.2020 | 20,98 | 28,09 | 20,98 | 25,70 | -2,82% | - |
| 17.04.2020 | 24,27 | 29,30 | 23,88 | 26,45 | 9,68% | - |
| 16.04.2020 | 23,90 | 25,27 | 23,07 | 24,11 | -6,15% | - |
| 15.04.2020 | 25,25 | 27,68 | 24,41 | 25,69 | -11,09% | - |
| 14.04.2020 | 27,34 | 31,67 | 27,34 | 28,90 | 1,16% | - |
| 13.04.2020 | 31,20 | 31,20 | 27,57 | 28,57 | -4,48% | - |
| 09.04.2020 | 26,13 | 29,92 | 25,31 | 29,91 | 16,38% | - |
| 08.04.2020 | 29,50 | 29,50 | 25,51 | 25,70 | 0,16% | - |
| 07.04.2020 | 25,75 | 29,85 | 23,88 | 25,66 | -4,36% | - |
| 06.04.2020 | 26,18 | 26,83 | 25,56 | 26,83 | 3,13% | - |
| 03.04.2020 | 29,42 | 29,42 | 25,57 | 26,01 | 0,50% | - |
| 02.04.2020 | 27,23 | 27,23 | 25,27 | 25,88 | -1,18% | - |
| 01.04.2020 | 29,63 | 31,62 | 26,19 | 26,19 | -0,85% | - |
| 31.03.2020 | 31,64 | 32,82 | 24,61 | 26,42 | 2,36% | - |
| 30.03.2020 | 25,51 | 30,74 | 25,51 | 25,81 | -3,35% | - |
| 27.03.2020 | 26,10 | 34,10 | 20,64 | 26,70 | 0,41% | - |
| 17.03.2020 | 23,64 | 33,18 | 22,52 | 26,59 | 0,15% | - |
| 16.03.2020 | 27,03 | 33,93 | 25,35 | 26,55 | -6,91% | - |
| 13.03.2020 | 26,91 | 30,19 | 26,91 | 28,52 | 4,32% | - |
| 12.03.2020 | 26,27 | 28,71 | 24,87 | 27,34 | -9,71% | - |
| 11.03.2020 | 36,19 | 37,56 | 28,32 | 30,28 | -10,91% | - |
| 10.03.2020 | 31,24 | 35,76 | 31,24 | 33,99 | 5,99% | - |
| 09.03.2020 | 38,26 | 40,17 | 29,07 | 32,07 | -14,00% | - |
| 06.03.2020 | 37,68 | 39,47 | 36,34 | 37,29 | 0,50% | - |
| 05.03.2020 | 41,52 | 41,61 | 36,72 | 37,11 | -6,43% | - |
| 04.03.2020 | 37,76 | 39,94 | 37,41 | 39,66 | 1,67% | - |
| 03.03.2020 | 39,25 | 42,27 | 37,06 | 39,01 | 0,98% | - |
| 02.03.2020 | 39,99 | 45,35 | 37,88 | 38,63 | 1,13% | - |
| 28.02.2020 | 43,34 | 43,34 | 37,89 | 38,20 | -7,99% | - |
| 27.02.2020 | 45,25 | 45,72 | 41,42 | 41,51 | 2,41% | - |
| 26.02.2020 | 41,30 | 46,46 | 40,35 | 40,54 | 0,16% | - |
| 25.02.2020 | 38,85 | 40,47 | 38,85 | 40,47 | 0,32% | - |
| 24.02.2020 | 41,21 | 42,52 | 40,20 | 40,34 | -1,86% | - |
| 21.02.2020 | 40,90 | 42,13 | 40,90 | 41,11 | -0,18% | - |
| 20.02.2020 | 40,98 | 43,78 | 40,77 | 41,18 | -1,58% | - |
| 19.02.2020 | 40,77 | 43,08 | 40,45 | 41,84 | 3,59% | - |
| 18.02.2020 | 41,46 | 41,56 | 40,24 | 40,39 | 0,30% | - |
| 14.02.2020 | 40,98 | 43,53 | 38,92 | 40,27 | 0,00% | - |
| 13.02.2020 | 40,98 | 43,53 | 40,07 | 40,27 | 0,01% | - |
| 12.02.2020 | 41,45 | 43,56 | 40,16 | 40,27 | -0,22% | - |
| 11.02.2020 | 40,98 | 43,56 | 40,36 | 40,36 | -2,24% | - |
| 10.02.2020 | 42,51 | 43,34 | 40,99 | 41,28 | 1,91% | - |
| 07.02.2020 | 40,90 | 43,25 | 37,61 | 40,51 | -1,22% | - |
| 06.02.2020 | 41,38 | 42,22 | 39,50 | 41,01 | 1,15% | - |
| 04.02.2020 | 41,50 | 41,50 | 39,99 | 40,54 | 0,66% | - |
| 03.02.2020 | 39,72 | 43,12 | 39,72 | 40,28 | -2,75% | - |
| 31.01.2020 | 41,09 | 41,42 | 40,27 | 41,42 | 1,63% | - |
| 30.01.2020 | 41,55 | 41,65 | 39,72 | 40,75 | -3,49% | - |
| 29.01.2020 | 41,32 | 42,82 | 40,13 | 42,23 | 2,38% | - |
| 28.01.2020 | 43,68 | 44,55 | 41,25 | 41,25 | -2,16% | - |
| 27.01.2020 | 41,90 | 43,77 | 41,40 | 42,16 | -1,84% | - |
| 24.01.2020 | 42,85 | 42,95 | 41,32 | 42,95 | -0,76% | - |
| 23.01.2020 | 42,89 | 43,28 | 41,80 | 43,28 | 1,22% | - |
| 22.01.2020 | 43,24 | 44,11 | 42,21 | 42,76 | -1,49% | - |
| 21.01.2020 | 43,73 | 44,10 | 41,76 | 43,40 | 0,02% | - |
| 17.01.2020 | 43,16 | 45,23 | 42,11 | 43,39 | 2,26% | - |
| 16.01.2020 | 43,40 | 43,52 | 41,75 | 42,43 | 0,78% | - |
| 15.01.2020 | 42,86 | 44,90 | 41,80 | 42,10 | -1,81% | - |
| 14.01.2020 | 49,20 | 51,26 | 41,99 | 42,88 | -0,34% | - |
| 13.01.2020 | 44,92 | 44,92 | 41,89 | 43,02 | -1,83% | - |
| 10.01.2020 | 43,83 | 45,01 | 42,37 | 43,82 | 1,36% | - |
| 09.01.2020 | 43,93 | 44,63 | 42,10 | 43,23 | 2,87% | - |
| 08.01.2020 | 43,61 | 44,22 | 41,95 | 42,03 | 0,26% | - |
| 07.01.2020 | 44,64 | 44,64 | 41,92 | 41,92 | -1,61% | - |
| 06.01.2020 | 44,00 | 44,53 | 42,02 | 42,60 | -4,62% | - |
| 03.01.2020 | 43,78 | 44,71 | 42,85 | 44,67 | -3,04% | - |
| 02.01.2020 | 44,67 | 46,07 | 42,98 | 46,07 | 2,80% | - |
| 18.12.2019 | 46,19 | 47,18 | 43,57 | 44,81 | -0,03% | - |
| 17.12.2019 | 45,19 | 47,60 | 43,65 | 44,83 | 2,32% | - |
| 11.12.2019 | 47,81 | 47,81 | 41,46 | 43,81 | 1,34% | - |
| 10.12.2019 | 44,79 | 45,44 | 41,72 | 43,23 | -0,60% | - |
| 09.12.2019 | 38,99 | 43,49 | 38,99 | 43,49 | 2,93% | - |
| 06.12.2019 | 41,87 | 43,27 | 39,14 | 42,25 | 25,48% | - |
| 05.12.2019 | 32,61 | 34,16 | 32,61 | 33,67 | 7,25% | - |
| 04.12.2019 | 32,74 | 34,31 | 31,19 | 31,40 | -7,16% | - |
| 03.12.2019 | 32,74 | 36,19 | 32,74 | 33,82 | -0,19% | - |
| 02.12.2019 | 32,31 | 35,21 | 32,31 | 33,88 | 0,00% | - |