10,810$
-0,73%
Echtzeit-Aktienkurs Northwest Bancshares
Bid:
Ask:
Aktienkurse zur Northwest Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,86 | 10,98 | 10,81 | 10,82 | -0,64% | 522.668,00 |
| 25.04.2024 | 10,87 | 10,90 | 10,75 | 10,89 | -0,46% | 662.331,00 |
| 24.04.2024 | 10,88 | 10,97 | 10,78 | 10,94 | -0,55% | 813.625,00 |
| 23.04.2024 | 10,85 | 11,02 | 10,74 | 11,00 | -0,64% | 955.342,00 |
| 22.04.2024 | 11,05 | 11,26 | 10,97 | 11,07 | -0,53% | 601.292,00 |
| 19.04.2024 | 10,72 | 11,13 | 10,72 | 11,13 | 3,25% | 736.852,00 |
| 18.04.2024 | 10,69 | 10,86 | 10,69 | 10,78 | 0,65% | 532.103,00 |
| 17.04.2024 | 10,79 | 10,88 | 10,70 | 10,71 | 0,14% | 431.674,00 |
| 16.04.2024 | 10,73 | 10,78 | 10,64 | 10,70 | -1,16% | 318.755,00 |
| 15.04.2024 | 10,83 | 10,96 | 10,70 | 10,82 | 0,00% | 484.757,00 |
| 12.04.2024 | 10,67 | 10,85 | 10,66 | 10,82 | 0,19% | 593.218,00 |
| 11.04.2024 | 10,91 | 10,91 | 10,67 | 10,80 | 0,19% | 592.993,00 |
| 10.04.2024 | 11,09 | 11,09 | 10,69 | 10,78 | -4,85% | 806.887,00 |
| 09.04.2024 | 11,28 | 11,38 | 11,24 | 11,33 | 0,44% | 309.007,00 |
| 08.04.2024 | 11,18 | 11,34 | 11,16 | 11,28 | 1,08% | 330.126,00 |
| 05.04.2024 | 11,12 | 11,23 | 11,11 | 11,16 | -0,45% | 632.745,00 |
| 04.04.2024 | 11,25 | 11,37 | 11,15 | 11,21 | 0,54% | 376.295,00 |
| 03.04.2024 | 11,15 | 11,23 | 11,06 | 11,15 | -0,36% | 491.857,00 |
| 02.04.2024 | 11,27 | 11,30 | 11,14 | 11,19 | -1,84% | 457.529,00 |
| 01.04.2024 | 11,65 | 11,65 | 11,40 | 11,40 | -2,15% | 643.556,00 |
| 28.03.2024 | 11,56 | 11,67 | 11,51 | 11,65 | 0,95% | 1.096.214,00 |
| 27.03.2024 | 11,22 | 11,54 | 11,22 | 11,54 | 3,41% | 617.663,00 |
| 26.03.2024 | 11,25 | 11,28 | 11,14 | 11,16 | -0,27% | 311.967,00 |
| 25.03.2024 | 11,15 | 11,27 | 11,13 | 11,19 | 0,81% | 375.568,00 |
| 22.03.2024 | 11,41 | 11,42 | 11,09 | 11,10 | -2,38% | 665.750,00 |
| 21.03.2024 | 11,35 | 11,47 | 11,27 | 11,37 | 0,54% | 491.689,00 |
| 20.03.2024 | 10,92 | 11,39 | 10,88 | 11,31 | 3,19% | 813.310,00 |
| 19.03.2024 | 10,93 | 11,10 | 10,93 | 10,96 | -0,23% | 599.030,00 |
| 18.03.2024 | 11,06 | 11,16 | 10,95 | 10,99 | -0,86% | 482.180,00 |
| 15.03.2024 | 10,88 | 11,10 | 10,88 | 11,08 | 1,37% | 5.846.382,00 |
| 14.03.2024 | 11,14 | 11,15 | 10,82 | 10,93 | -2,41% | 877.337,00 |
| 13.03.2024 | 11,28 | 11,33 | 11,16 | 11,20 | -0,54% | 757.490,00 |
| 12.03.2024 | 11,47 | 11,50 | 11,20 | 11,26 | -2,17% | 744.990,00 |
| 11.03.2024 | 11,53 | 11,63 | 11,46 | 11,51 | -1,20% | 671.958,00 |
| 08.03.2024 | 11,74 | 11,81 | 11,63 | 11,65 | 0,52% | 505.668,00 |
| 07.03.2024 | 11,82 | 11,85 | 11,56 | 11,59 | -0,94% | 741.693,00 |
| 06.03.2024 | 11,82 | 11,87 | 11,38 | 11,70 | -1,02% | 730.518,00 |
| 05.03.2024 | 11,51 | 11,86 | 11,50 | 11,82 | 2,16% | 803.029,00 |
| 04.03.2024 | 11,44 | 11,73 | 11,44 | 11,57 | 1,94% | 885.534,00 |
| 01.03.2024 | 11,33 | 11,35 | 11,15 | 11,35 | -1,05% | 579.093,00 |
| 29.02.2024 | 11,49 | 11,60 | 11,36 | 11,47 | 1,59% | 375.820,00 |
| 28.02.2024 | 11,32 | 11,44 | 11,27 | 11,29 | -0,88% | 492.540,00 |
| 27.02.2024 | 11,48 | 11,55 | 11,32 | 11,39 | -0,44% | 493.569,00 |
| 26.02.2024 | 11,45 | 11,57 | 11,32 | 11,44 | -0,61% | 535.710,00 |
| 23.02.2024 | 11,49 | 11,63 | 11,39 | 11,51 | 0,09% | 463.265,00 |
| 22.02.2024 | 11,59 | 11,63 | 11,39 | 11,50 | -1,03% | 656.194,00 |
| 21.02.2024 | 11,68 | 11,73 | 11,59 | 11,62 | -0,60% | 594.249,00 |
| 20.02.2024 | 11,74 | 11,86 | 11,66 | 11,69 | -1,18% | 531.896,00 |
| 16.02.2024 | 11,92 | 11,99 | 11,81 | 11,83 | -1,74% | 639.725,00 |
| 15.02.2024 | 11,80 | 12,11 | 11,80 | 12,04 | 2,56% | 588.065,00 |
| 14.02.2024 | 11,72 | 11,85 | 11,49 | 11,74 | 1,34% | 611.821,00 |
| 13.02.2024 | 11,81 | 11,85 | 11,45 | 11,59 | -4,57% | 721.870,00 |
| 12.02.2024 | 11,93 | 12,29 | 11,92 | 12,14 | 1,93% | 573.801,00 |
| 09.02.2024 | 11,75 | 11,97 | 11,63 | 11,91 | 1,40% | 459.000,00 |
| 08.02.2024 | 11,50 | 11,80 | 11,50 | 11,75 | 0,47% | 386.904,00 |
| 07.02.2024 | 11,73 | 11,76 | 11,50 | 11,69 | -0,34% | 576.126,00 |
| 06.02.2024 | 11,78 | 11,91 | 11,65 | 11,73 | -0,59% | 576.761,00 |
| 05.02.2024 | 11,89 | 11,92 | 11,72 | 11,80 | -1,91% | 551.845,00 |
| 02.02.2024 | 11,87 | 12,09 | 11,84 | 12,03 | -0,66% | 639.518,00 |
| 01.02.2024 | 12,27 | 12,29 | 11,63 | 12,11 | -2,10% | 1.082.076,00 |
| 31.01.2024 | 12,76 | 12,82 | 12,31 | 12,37 | -4,18% | 998.483,00 |
| 30.01.2024 | 12,91 | 12,98 | 12,84 | 12,91 | -0,62% | 510.229,00 |
| 29.01.2024 | 12,94 | 13,01 | 12,85 | 12,99 | 0,15% | 548.090,00 |
| 26.01.2024 | 12,93 | 13,05 | 12,80 | 12,97 | 0,62% | 503.787,00 |
| 25.01.2024 | 12,98 | 13,07 | 12,70 | 12,89 | 0,68% | 482.018,00 |
| 24.01.2024 | 12,93 | 13,01 | 12,67 | 12,80 | -0,45% | 786.341,00 |
| 23.01.2024 | 12,75 | 12,95 | 12,58 | 12,86 | 1,26% | 1.035.535,00 |
| 22.01.2024 | 12,07 | 12,73 | 11,98 | 12,70 | 4,79% | 1.125.224,00 |
| 19.01.2024 | 11,94 | 12,12 | 11,85 | 12,12 | 2,02% | 697.048,00 |
| 18.01.2024 | 11,89 | 11,98 | 11,77 | 11,88 | 0,08% | 718.134,00 |
| 17.01.2024 | 11,83 | 11,98 | 11,73 | 11,87 | -1,08% | 547.407,00 |
| 16.01.2024 | 12,06 | 12,11 | 11,94 | 12,00 | -1,64% | 612.849,00 |
| 12.01.2024 | 12,39 | 12,44 | 12,09 | 12,20 | -0,89% | 574.583,00 |
| 11.01.2024 | 12,31 | 12,38 | 12,12 | 12,31 | -1,05% | 1.253.562,00 |
| 10.01.2024 | 12,29 | 12,44 | 12,25 | 12,44 | 0,40% | 386.435,00 |
| 09.01.2024 | 12,36 | 12,44 | 12,31 | 12,39 | -1,20% | 424.151,00 |
| 08.01.2024 | 12,40 | 12,55 | 12,31 | 12,54 | 0,97% | 428.507,00 |
| 05.01.2024 | 12,37 | 12,59 | 12,37 | 12,42 | -0,24% | 732.880,00 |
| 04.01.2024 | 12,35 | 12,55 | 12,33 | 12,45 | 0,77% | 590.083,00 |
| 03.01.2024 | 12,50 | 12,63 | 12,33 | 12,36 | -1,87% | 697.857,00 |
| 02.01.2024 | 12,35 | 12,69 | 12,31 | 12,59 | 0,88% | 787.928,00 |
| 29.12.2023 | 12,65 | 12,69 | 12,48 | 12,48 | -1,81% | 491.671,00 |
| 28.12.2023 | 12,65 | 12,80 | 12,56 | 12,71 | -0,86% | 750.282,00 |
| 27.12.2023 | 12,71 | 12,94 | 12,71 | 12,82 | -0,62% | 550.824,00 |
| 26.12.2023 | 12,81 | 12,97 | 12,75 | 12,90 | 0,94% | 610.353,00 |
| 22.12.2023 | 12,63 | 12,81 | 12,63 | 12,78 | 1,75% | 1.273.582,00 |
| 21.12.2023 | 12,44 | 12,56 | 12,33 | 12,56 | 1,70% | 675.312,00 |
| 20.12.2023 | 12,44 | 12,72 | 12,35 | 12,35 | -1,20% | 878.415,00 |
| 19.12.2023 | 12,42 | 12,58 | 12,37 | 12,50 | 0,64% | 610.415,00 |
| 18.12.2023 | 12,49 | 12,56 | 12,34 | 12,42 | -0,16% | 651.503,00 |
| 15.12.2023 | 12,59 | 12,59 | 12,26 | 12,44 | -0,96% | 3.573.402,00 |
| 14.12.2023 | 12,44 | 12,75 | 12,37 | 12,56 | 2,28% | 917.362,00 |
| 13.12.2023 | 11,65 | 12,29 | 11,60 | 12,28 | 5,50% | 854.238,00 |
| 12.12.2023 | 11,77 | 11,77 | 11,63 | 11,64 | -1,10% | 590.913,00 |
| 11.12.2023 | 11,83 | 11,88 | 11,69 | 11,77 | -0,84% | 584.988,00 |
| 08.12.2023 | 11,53 | 11,90 | 11,39 | 11,87 | 0,76% | 1.282.224,00 |
| 07.12.2023 | 11,71 | 11,93 | 11,57 | 11,78 | 1,03% | 1.081.786,00 |
| 06.12.2023 | 11,81 | 12,09 | 11,63 | 11,66 | -0,43% | 614.701,00 |
| 05.12.2023 | 11,76 | 11,82 | 11,66 | 11,71 | -1,01% | 450.757,00 |
| 04.12.2023 | 11,45 | 11,85 | 11,41 | 11,83 | 2,69% | 511.427,00 |