Echtzeit-Aktienkurs Wellesley Bancorp
Bid:
Ask:
Aktienkurse zur Wellesley Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 34,02 | 34,06 | 33,58 | 34,00 | 3,12% | 7.862,00 |
| 28.05.2020 | 35,00 | 35,50 | 32,97 | 32,97 | -5,77% | 700,00 |
| 27.05.2020 | 32,50 | 34,99 | 32,50 | 34,99 | 12,69% | 1.256,00 |
| 26.05.2020 | 31,77 | 32,50 | 31,05 | 31,05 | -1,49% | 3.307,00 |
| 22.05.2020 | 32,50 | 32,50 | 31,51 | 31,52 | 0,00% | 484,00 |
| 21.05.2020 | 31,75 | 32,25 | 30,50 | 31,52 | -0,72% | 1.001,00 |
| 20.05.2020 | 30,69 | 31,75 | 30,69 | 31,75 | 9,48% | 233,00 |
| 19.05.2020 | 30,00 | 30,00 | 29,00 | 29,00 | -4,13% | 442,00 |
| 18.05.2020 | 30,92 | 30,92 | 30,25 | 30,25 | 3,88% | 121,00 |
| 15.05.2020 | 27,86 | 29,12 | 27,86 | 29,12 | -5,88% | 34,00 |
| 14.05.2020 | 29,90 | 30,94 | 29,90 | 30,94 | 0,52% | 106,00 |
| 13.05.2020 | 27,44 | 30,78 | 27,44 | 30,78 | 5,59% | 110,00 |
| 12.05.2020 | 27,54 | 29,15 | 27,54 | 29,15 | 3,70% | 311,00 |
| 11.05.2020 | 30,25 | 30,25 | 28,11 | 28,11 | -5,51% | 28,00 |
| 08.05.2020 | 27,50 | 30,78 | 27,50 | 29,75 | 3,37% | 1.049,00 |
| 07.05.2020 | 28,78 | 28,78 | 28,78 | 28,78 | -1,40% | 9,00 |
| 06.05.2020 | 29,19 | 29,19 | 29,19 | 29,19 | 1,42% | 108,00 |
| 05.05.2020 | 28,21 | 28,78 | 28,21 | 28,78 | -5,02% | 238,00 |
| 04.05.2020 | 30,68 | 30,68 | 30,30 | 30,30 | -1,27% | 9,00 |
| 01.05.2020 | 30,69 | 30,69 | 30,69 | 30,69 | -4,54% | 12,00 |
| 30.04.2020 | 32,21 | 32,21 | 32,15 | 32,15 | 3,91% | 112,00 |
| 29.04.2020 | 31,00 | 31,01 | 30,94 | 30,94 | 7,06% | 1.495,00 |
| 28.04.2020 | 28,47 | 28,90 | 28,47 | 28,90 | 2,74% | 1.193,00 |
| 27.04.2020 | 26,00 | 28,57 | 26,00 | 28,13 | 11,01% | 4.706,00 |
| 24.04.2020 | 27,00 | 27,00 | 25,34 | 25,34 | -2,50% | 1.444,00 |
| 23.04.2020 | 25,65 | 26,26 | 25,65 | 25,99 | 1,13% | 335,00 |
| 22.04.2020 | 26,10 | 26,10 | 25,50 | 25,70 | -1,46% | 1.234,00 |
| 21.04.2020 | 25,10 | 26,08 | 25,00 | 26,08 | 1,87% | 698,00 |
| 17.04.2020 | 25,47 | 26,70 | 25,47 | 25,60 | 7,79% | 2.040,00 |
| 16.04.2020 | 25,04 | 25,04 | 23,75 | 23,75 | -8,37% | 20.206,00 |
| 15.04.2020 | 25,75 | 25,92 | 24,75 | 25,92 | -7,10% | 6.346,00 |
| 14.04.2020 | 26,76 | 28,63 | 26,75 | 27,90 | -0,14% | 7.259,00 |
| 13.04.2020 | 32,34 | 32,34 | 27,80 | 27,94 | -18,38% | 2.944,00 |
| 09.04.2020 | 27,38 | 34,23 | 27,38 | 34,23 | 26,87% | 1.667,00 |
| 08.04.2020 | 27,50 | 27,50 | 26,40 | 26,98 | -1,71% | 508,00 |
| 07.04.2020 | 25,99 | 27,45 | 25,99 | 27,45 | -0,18% | 216,00 |
| 06.04.2020 | 27,50 | 27,50 | 27,50 | 27,50 | 0,81% | 144,00 |
| 03.04.2020 | 25,20 | 27,28 | 25,20 | 27,28 | 4,64% | 88,00 |
| 02.04.2020 | 26,98 | 26,98 | 26,07 | 26,07 | -2,61% | 324,00 |
| 01.04.2020 | 27,95 | 27,95 | 26,53 | 26,77 | -9,22% | 2.237,00 |
| 31.03.2020 | 24,50 | 29,49 | 24,50 | 29,49 | 19,54% | 617,00 |
| 30.03.2020 | 24,67 | 24,67 | 24,67 | 24,67 | -2,84% | 34,00 |
| 27.03.2020 | 26,90 | 27,00 | 25,39 | 25,39 | -9,06% | 740,00 |
| 26.03.2020 | 27,12 | 27,92 | 27,12 | 27,92 | 11,86% | 400,00 |
| 25.03.2020 | 25,03 | 25,61 | 24,96 | 24,96 | -0,36% | 709,00 |
| 24.03.2020 | 24,60 | 25,05 | 24,60 | 25,05 | 4,38% | 1.155,00 |
| 23.03.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -9,43% | 1.663,00 |
| 20.03.2020 | 25,00 | 26,50 | 25,00 | 26,50 | 10,65% | 1.821,00 |
| 19.03.2020 | 23,00 | 28,43 | 23,00 | 23,95 | 12,39% | 2.915,00 |
| 18.03.2020 | 25,39 | 25,39 | 21,31 | 21,31 | -18,35% | 560,00 |
| 17.03.2020 | 26,00 | 26,10 | 26,00 | 26,10 | -3,08% | 610,00 |
| 16.03.2020 | 29,50 | 29,50 | 26,93 | 26,93 | -4,54% | 913,00 |
| 13.03.2020 | 28,89 | 28,89 | 27,00 | 28,21 | 4,44% | 3.738,00 |
| 12.03.2020 | 26,98 | 27,99 | 26,94 | 27,01 | -6,60% | 1.873,00 |
| 11.03.2020 | 32,66 | 32,66 | 28,92 | 28,92 | -7,01% | 8.285,00 |
| 10.03.2020 | 31,10 | 31,10 | 31,10 | 31,10 | -5,18% | 121,00 |
| 09.03.2020 | 34,94 | 34,94 | 29,48 | 32,80 | -11,64% | 3.931,00 |
| 06.03.2020 | 36,90 | 37,52 | 36,90 | 37,12 | -3,00% | 755,00 |
| 05.03.2020 | 39,23 | 39,23 | 37,18 | 38,27 | -3,55% | 754,00 |
| 04.03.2020 | 39,39 | 39,68 | 39,00 | 39,68 | 0,33% | 2.246,00 |
| 03.03.2020 | 39,50 | 39,55 | 38,75 | 39,55 | -0,10% | 5.139,00 |
| 02.03.2020 | 39,32 | 39,87 | 39,26 | 39,59 | 1,07% | 1.994,00 |
| 28.02.2020 | 40,85 | 40,85 | 39,17 | 39,17 | -4,88% | 3.025,00 |
| 27.02.2020 | 41,31 | 41,93 | 41,18 | 41,18 | -1,86% | 2.587,00 |
| 26.02.2020 | 41,78 | 41,98 | 41,78 | 41,96 | 1,50% | 1.280,00 |
| 25.02.2020 | 41,30 | 41,34 | 41,30 | 41,34 | -1,08% | 204,00 |
| 24.02.2020 | 41,50 | 41,79 | 41,01 | 41,79 | -0,38% | 814,00 |
| 21.02.2020 | 41,95 | 41,95 | 41,95 | 41,95 | -0,26% | 1,00 |
| 20.02.2020 | 40,98 | 42,08 | 40,98 | 42,06 | 2,56% | 476,00 |
| 19.02.2020 | 41,01 | 41,01 | 41,01 | 41,01 | 0,64% | 79,00 |
| 18.02.2020 | 41,30 | 41,30 | 40,75 | 40,75 | -0,68% | 106,00 |
| 14.02.2020 | 41,22 | 41,22 | 41,00 | 41,03 | 0,20% | 888,00 |
| 13.02.2020 | 41,98 | 41,98 | 40,95 | 40,95 | 0,34% | 467,00 |
| 12.02.2020 | 41,34 | 41,34 | 40,81 | 40,81 | -2,55% | 11,00 |
| 10.02.2020 | 41,88 | 41,88 | 41,88 | 41,88 | 2,60% | 3,00 |
| 07.02.2020 | 41,28 | 41,54 | 40,65 | 40,82 | -1,59% | 6,00 |
| 06.02.2020 | 41,48 | 41,48 | 41,48 | 41,48 | -1,47% | 3,00 |
| 05.02.2020 | 41,45 | 42,10 | 41,35 | 42,10 | 1,59% | 602,00 |
| 04.02.2020 | 41,34 | 41,45 | 41,34 | 41,44 | 2,25% | 655,00 |
| 03.02.2020 | 40,90 | 41,34 | 40,53 | 40,53 | -0,17% | 571,00 |
| 31.01.2020 | 41,23 | 41,23 | 40,60 | 40,60 | -1,58% | 257,00 |
| 30.01.2020 | 41,00 | 41,25 | 40,75 | 41,25 | -1,03% | 2.347,00 |
| 29.01.2020 | 42,06 | 42,06 | 41,68 | 41,68 | -0,29% | 196,00 |
| 28.01.2020 | 42,41 | 42,41 | 41,80 | 41,80 | -1,18% | 2.876,00 |
| 27.01.2020 | 43,04 | 43,04 | 42,25 | 42,30 | 0,21% | 2.370,00 |
| 24.01.2020 | 43,00 | 43,00 | 42,21 | 42,21 | -2,13% | 3.453,00 |
| 23.01.2020 | 43,15 | 43,30 | 43,00 | 43,13 | -0,16% | 2.478,00 |
| 22.01.2020 | 43,69 | 43,69 | 42,50 | 43,20 | -1,19% | 4.259,00 |
| 21.01.2020 | 43,68 | 43,72 | 43,20 | 43,72 | 1,09% | 2.970,00 |
| 17.01.2020 | 43,25 | 43,25 | 43,25 | 43,25 | -0,12% | 1.157,00 |
| 16.01.2020 | 43,39 | 43,46 | 43,30 | 43,30 | 0,70% | 1.351,00 |
| 15.01.2020 | 43,18 | 43,18 | 42,89 | 43,00 | 0,26% | 1.232,00 |
| 14.01.2020 | 43,32 | 43,32 | 42,89 | 42,89 | -0,72% | 1.225,00 |
| 13.01.2020 | 43,32 | 43,32 | 42,97 | 43,20 | -0,44% | 538,00 |
| 10.01.2020 | 43,69 | 43,72 | 43,39 | 43,39 | -0,12% | 426,00 |
| 09.01.2020 | 43,79 | 43,79 | 43,07 | 43,44 | 0,07% | 4.384,00 |
| 08.01.2020 | 43,30 | 43,55 | 43,30 | 43,41 | 0,49% | 2.496,00 |
| 07.01.2020 | 42,80 | 43,57 | 42,59 | 43,20 | 0,70% | 4.778,00 |
| 06.01.2020 | 42,74 | 43,80 | 42,74 | 42,90 | -1,63% | 4.448,00 |
| 03.01.2020 | 44,05 | 44,50 | 43,61 | 43,61 | -2,76% | 8.661,00 |