19,530$
0,26%
Echtzeit-Aktienkurs Penns Woods Bancorp
Bid:
Ask:
Aktienkurse zur Penns Woods Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,46 | 19,59 | 19,30 | 19,57 | 0,46% | 15.254,00 |
| 16.05.2024 | 19,40 | 19,58 | 19,23 | 19,48 | -0,46% | 14.060,00 |
| 15.05.2024 | 19,35 | 19,61 | 19,05 | 19,57 | 1,14% | 24.900,00 |
| 14.05.2024 | 19,22 | 19,39 | 19,12 | 19,35 | 0,94% | 18.435,00 |
| 13.05.2024 | 19,25 | 19,25 | 18,84 | 19,17 | 0,37% | 22.366,00 |
| 10.05.2024 | 19,05 | 19,11 | 18,79 | 19,10 | -0,68% | 27.876,00 |
| 09.05.2024 | 18,76 | 19,23 | 18,76 | 19,23 | 1,05% | 30.759,00 |
| 08.05.2024 | 18,41 | 19,04 | 18,37 | 19,03 | 3,42% | 30.295,00 |
| 07.05.2024 | 18,34 | 18,68 | 18,12 | 18,40 | 1,32% | 30.405,00 |
| 06.05.2024 | 18,66 | 18,66 | 18,16 | 18,16 | -1,68% | 10.663,00 |
| 03.05.2024 | 18,96 | 18,96 | 18,37 | 18,47 | -1,49% | 17.735,00 |
| 02.05.2024 | 18,41 | 18,85 | 18,35 | 18,75 | 2,97% | 24.992,00 |
| 01.05.2024 | 17,51 | 18,50 | 17,51 | 18,21 | 4,18% | 28.625,00 |
| 30.04.2024 | 17,30 | 17,75 | 17,16 | 17,48 | 1,81% | 62.698,00 |
| 29.04.2024 | 17,37 | 17,60 | 17,04 | 17,17 | -1,97% | 35.037,00 |
| 26.04.2024 | 17,63 | 17,85 | 17,49 | 17,52 | -0,48% | 21.253,00 |
| 25.04.2024 | 17,25 | 17,63 | 17,01 | 17,60 | 1,85% | 55.056,00 |
| 24.04.2024 | 17,68 | 17,68 | 17,25 | 17,28 | -2,59% | 34.551,00 |
| 23.04.2024 | 18,21 | 18,57 | 17,73 | 17,74 | -1,39% | 21.937,00 |
| 22.04.2024 | 17,80 | 18,12 | 17,65 | 17,99 | 0,17% | 27.349,00 |
| 19.04.2024 | 17,34 | 18,11 | 17,34 | 17,96 | 2,75% | 32.182,00 |
| 18.04.2024 | 17,27 | 17,52 | 17,27 | 17,48 | 0,52% | 14.955,00 |
| 17.04.2024 | 17,53 | 17,78 | 17,27 | 17,39 | -0,69% | 17.146,00 |
| 16.04.2024 | 17,47 | 17,55 | 17,25 | 17,51 | 1,51% | 23.680,00 |
| 15.04.2024 | 17,85 | 17,85 | 17,21 | 17,25 | -3,36% | 24.885,00 |
| 12.04.2024 | 17,95 | 17,95 | 17,73 | 17,85 | -1,60% | 22.663,00 |
| 11.04.2024 | 18,05 | 18,26 | 18,05 | 18,14 | 0,00% | 18.096,00 |
| 10.04.2024 | 18,55 | 18,91 | 17,95 | 18,14 | -3,15% | 37.969,00 |
| 09.04.2024 | 18,79 | 18,86 | 18,50 | 18,73 | -1,94% | 42.846,00 |
| 08.04.2024 | 19,08 | 19,32 | 18,85 | 19,10 | 1,00% | 9.185,00 |
| 05.04.2024 | 18,69 | 19,16 | 18,69 | 18,91 | 1,18% | 9.224,00 |
| 04.04.2024 | 18,98 | 19,10 | 18,69 | 18,69 | -0,69% | 12.045,00 |
| 03.04.2024 | 19,15 | 19,25 | 18,82 | 18,82 | -1,31% | 12.873,00 |
| 02.04.2024 | 18,69 | 19,07 | 18,60 | 19,07 | 1,44% | 21.077,00 |
| 01.04.2024 | 19,54 | 19,54 | 18,70 | 18,80 | -3,14% | 13.199,00 |
| 28.03.2024 | 19,12 | 19,64 | 19,12 | 19,41 | 0,83% | 15.046,00 |
| 27.03.2024 | 18,80 | 19,47 | 18,80 | 19,25 | 3,38% | 19.244,00 |
| 26.03.2024 | 18,90 | 18,94 | 18,45 | 18,62 | -0,43% | 23.059,00 |
| 25.03.2024 | 18,81 | 19,09 | 18,57 | 18,70 | -1,22% | 11.081,00 |
| 22.03.2024 | 18,99 | 19,16 | 18,35 | 18,93 | 0,85% | 16.249,00 |
| 21.03.2024 | 19,07 | 19,12 | 18,51 | 18,77 | 0,81% | 18.747,00 |
| 20.03.2024 | 18,53 | 18,79 | 18,02 | 18,62 | 0,98% | 27.886,00 |
| 19.03.2024 | 18,66 | 18,88 | 18,44 | 18,44 | -1,23% | 14.371,00 |
| 18.03.2024 | 18,44 | 18,80 | 18,30 | 18,67 | 0,59% | 13.302,00 |
| 15.03.2024 | 18,50 | 18,95 | 18,28 | 18,56 | -0,56% | 65.878,00 |
| 14.03.2024 | 19,15 | 19,15 | 18,62 | 18,67 | -1,71% | 11.575,00 |
| 13.03.2024 | 19,11 | 19,41 | 18,86 | 18,99 | 0,26% | 13.340,00 |
| 12.03.2024 | 19,13 | 19,19 | 18,77 | 18,94 | -0,47% | 33.633,00 |
| 11.03.2024 | 19,50 | 19,50 | 19,03 | 19,03 | -2,86% | 9.109,00 |
| 08.03.2024 | 19,83 | 19,95 | 19,58 | 19,59 | -0,41% | 13.112,00 |
| 07.03.2024 | 19,29 | 19,68 | 19,29 | 19,67 | 3,15% | 18.621,00 |
| 06.03.2024 | 19,48 | 19,48 | 18,75 | 19,07 | -1,14% | 45.223,00 |
| 05.03.2024 | 19,28 | 19,50 | 19,25 | 19,29 | -0,92% | 10.592,00 |
| 04.03.2024 | 19,38 | 19,70 | 19,27 | 19,47 | 0,46% | 14.308,00 |
| 01.03.2024 | 19,51 | 19,52 | 19,10 | 19,38 | 0,41% | 14.848,00 |
| 29.02.2024 | 19,33 | 19,46 | 19,00 | 19,30 | 1,47% | 21.955,00 |
| 28.02.2024 | 19,07 | 19,36 | 19,00 | 19,02 | -1,19% | 21.152,00 |
| 27.02.2024 | 20,02 | 20,05 | 19,21 | 19,25 | -2,09% | 27.561,00 |
| 26.02.2024 | 19,79 | 20,03 | 19,60 | 19,66 | -1,40% | 14.838,00 |
| 23.02.2024 | 19,63 | 20,06 | 19,52 | 19,94 | 1,94% | 16.527,00 |
| 22.02.2024 | 19,56 | 19,60 | 19,21 | 19,56 | -0,61% | 35.752,00 |
| 21.02.2024 | 19,93 | 19,93 | 19,58 | 19,68 | -1,67% | 23.725,00 |
| 20.02.2024 | 20,35 | 20,35 | 19,78 | 20,02 | -1,36% | 30.772,00 |
| 16.02.2024 | 20,45 | 20,45 | 20,11 | 20,29 | -1,02% | 9.540,00 |
| 15.02.2024 | 19,84 | 20,59 | 19,84 | 20,50 | 1,59% | 20.154,00 |
| 14.02.2024 | 19,80 | 20,44 | 19,75 | 20,18 | 0,85% | 13.618,00 |
| 13.02.2024 | 20,07 | 20,07 | 19,51 | 20,01 | -1,72% | 20.655,00 |
| 12.02.2024 | 20,26 | 20,57 | 20,26 | 20,36 | 0,99% | 13.577,00 |
| 09.02.2024 | 20,15 | 20,25 | 19,87 | 20,16 | 1,00% | 15.871,00 |
| 08.02.2024 | 20,69 | 20,69 | 19,81 | 19,96 | -2,54% | 39.411,00 |
| 07.02.2024 | 20,27 | 20,61 | 19,73 | 20,48 | 1,14% | 29.110,00 |
| 06.02.2024 | 20,31 | 20,49 | 20,15 | 20,25 | -0,07% | 25.099,00 |
| 05.02.2024 | 20,28 | 20,90 | 20,13 | 20,27 | -1,24% | 15.273,00 |
| 02.02.2024 | 20,52 | 20,67 | 20,32 | 20,52 | -0,48% | 19.733,00 |
| 01.02.2024 | 21,02 | 21,02 | 20,33 | 20,62 | -4,36% | 15.323,00 |
| 31.01.2024 | 22,66 | 22,66 | 21,56 | 21,56 | -4,77% | 8.466,00 |
| 30.01.2024 | 22,33 | 22,84 | 22,33 | 22,64 | -1,44% | 3.883,00 |
| 29.01.2024 | 22,25 | 22,97 | 22,23 | 22,97 | 5,42% | 25.714,00 |
| 26.01.2024 | 22,13 | 22,26 | 21,76 | 21,79 | -0,86% | 6.919,00 |
| 25.01.2024 | 21,98 | 22,04 | 21,76 | 21,98 | 1,01% | 7.805,00 |
| 24.01.2024 | 22,12 | 22,12 | 21,75 | 21,76 | -0,50% | 4.221,00 |
| 23.01.2024 | 22,12 | 23,23 | 21,79 | 21,87 | -0,55% | 17.694,00 |
| 22.01.2024 | 21,50 | 21,99 | 21,28 | 21,99 | 2,76% | 12.610,00 |
| 19.01.2024 | 20,88 | 21,40 | 20,84 | 21,40 | 2,64% | 14.180,00 |
| 18.01.2024 | 20,93 | 20,93 | 20,83 | 20,85 | -0,29% | 5.146,00 |
| 17.01.2024 | 20,70 | 20,94 | 20,70 | 20,91 | 1,01% | 8.057,00 |
| 16.01.2024 | 20,70 | 20,86 | 20,69 | 20,70 | -0,10% | 16.511,00 |
| 12.01.2024 | 20,94 | 20,98 | 20,67 | 20,72 | -0,10% | 15.141,00 |
| 11.01.2024 | 21,04 | 21,08 | 20,50 | 20,74 | -1,98% | 26.588,00 |
| 10.01.2024 | 21,15 | 21,22 | 21,04 | 21,16 | -0,24% | 14.936,00 |
| 09.01.2024 | 21,40 | 21,45 | 21,00 | 21,21 | -1,58% | 12.456,00 |
| 08.01.2024 | 21,66 | 21,66 | 21,50 | 21,55 | -0,51% | 5.643,00 |
| 05.01.2024 | 21,50 | 21,90 | 21,10 | 21,66 | -0,14% | 43.509,00 |
| 04.01.2024 | 22,07 | 22,07 | 21,41 | 21,69 | -0,96% | 9.870,00 |
| 03.01.2024 | 22,16 | 22,38 | 21,87 | 21,90 | -1,53% | 15.391,00 |
| 02.01.2024 | 22,67 | 22,94 | 21,55 | 22,24 | -1,20% | 25.864,00 |
| 29.12.2023 | 23,16 | 23,16 | 22,51 | 22,51 | -3,06% | 26.388,00 |
| 28.12.2023 | 23,50 | 23,77 | 22,66 | 23,22 | -1,86% | 23.986,00 |
| 27.12.2023 | 23,51 | 23,75 | 23,30 | 23,66 | 0,25% | 8.244,00 |
| 26.12.2023 | 23,52 | 23,97 | 23,13 | 23,60 | 0,30% | 19.806,00 |