Finward Bancorp FNWD
NASDAQ · Vereinigte Staaten · Finanzen
$41,85+0,19 (+0,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41,93 | +0,67 % | $41,84 | $41,93 | $41,84 | 4,15K |
| 2026-09-30 | $41,65 | -1,23 % | $42,12 | $42,12 | $41,57 | 7,60K |
| 2026-09-29 | $42,17 | -0,66 % | $42,46 | $42,83 | $41,93 | 5,60K |
| 2026-09-28 | $42,45 | -1,83 % | $42,74 | $42,86 | $42,42 | 7,10K |
| 2026-09-25 | $43,24 | +2,32 % | $42,15 | $43,58 | $42,15 | 27,80K |
| 2026-09-24 | $42,26 | +1,44 % | $41,71 | $42,26 | $41,71 | 5,80K |
| 2026-09-23 | $41,66 | -1,16 % | $41,98 | $42,02 | $41,49 | 8,40K |
| 2026-09-22 | $42,15 | -0,09 % | $42,53 | $42,53 | $41,84 | 7,60K |
| 2026-09-21 | $42,19 | -0,92 % | $42,61 | $42,93 | $42,19 | 9,60K |
| 2026-09-18 | $42,58 | -0,49 % | $42,31 | $42,94 | $42,31 | 32,10K |
| 2026-09-17 | $42,79 | -0,12 % | $43,07 | $43,14 | $42,79 | 4,90K |
| 2026-09-16 | $42,84 | -1,61 % | $43,33 | $43,48 | $42,62 | 6,20K |
| 2026-09-15 | $43,54 | -0,23 % | $43,47 | $44,24 | $43,44 | 15,80K |
| 2026-09-14 | $43,64 | +1,09 % | $42,79 | $43,83 | $42,79 | 12,40K |
| 2026-09-11 | $43,17 | +0,21 % | $43,50 | $43,90 | $43,08 | 29,00K |
| 2026-09-10 | $43,08 | +0,61 % | $43,03 | $43,35 | $42,99 | 26,90K |
| 2026-09-09 | $42,82 | -2,06 % | $43,37 | $43,37 | $42,82 | 4,00K |
| 2026-09-08 | $43,72 | -0,41 % | $43,60 | $43,89 | $43,60 | 6,60K |
| 2026-09-04 | $43,90 | +0,37 % | $43,84 | $44,20 | $43,78 | 12,20K |
| 2026-09-03 | $43,74 | +0,76 % | $43,74 | $44,14 | $43,74 | 18,30K |
| 2026-09-02 | $43,41 | +2,00 % | $42,79 | $44,10 | $42,79 | 15,00K |
| 2026-09-01 | $42,56 | -1,09 % | $43,19 | $43,19 | $42,56 | 3,90K |
| 2026-08-31 | $43,03 | -0,74 % | $43,50 | $43,50 | $42,92 | 8,70K |
| 2026-08-28 | $43,35 | +0,74 % | $42,93 | $43,76 | $42,93 | 15,30K |
| 2026-08-27 | $43,03 | -0,78 % | $43,70 | $43,72 | $43,00 | 5,30K |
| 2026-08-26 | $43,37 | +0,72 % | $43,38 | $43,60 | $43,32 | 12,50K |
| 2026-08-25 | $43,06 | -0,90 % | $43,43 | $43,43 | $43,06 | 3,50K |
| 2026-08-24 | $43,45 | -0,11 % | $43,74 | $43,83 | $43,45 | 5,80K |
| 2026-08-21 | $43,50 | +0,32 % | $44,13 | $44,13 | $43,34 | 6,50K |
| 2026-08-20 | $43,36 | +0,32 % | $43,61 | $43,75 | $43,16 | 10,10K |
| 2026-08-19 | $43,22 | -2,85 % | $44,48 | $44,48 | $43,22 | 7,00K |
| 2026-08-18 | $44,49 | -1,13 % | $45,03 | $45,03 | $44,49 | 2,30K |
| 2026-08-17 | $45,00 | -0,62 % | $44,84 | $45,29 | $44,84 | 21,70K |
| 2026-08-14 | $45,28 | +0,27 % | $45,40 | $45,60 | $45,15 | 9,40K |
| 2026-08-13 | $45,16 | +0,31 % | $45,18 | $45,74 | $45,03 | 10,10K |
| 2026-08-12 | $45,02 | +0,60 % | $45,00 | $45,25 | $44,87 | 23,80K |
| 2026-08-11 | $44,75 | +1,20 % | $44,48 | $44,99 | $44,48 | 9,70K |
| 2026-08-10 | $44,22 | -0,65 % | $44,67 | $44,72 | $44,13 | 6,20K |
| 2026-08-07 | $44,51 | +0,11 % | $44,34 | $44,73 | $44,33 | 4,30K |
| 2026-08-06 | $44,46 | -1,79 % | $45,50 | $45,75 | $44,30 | 17,30K |
| 2026-08-05 | $45,27 | +0,33 % | $45,50 | $45,71 | $45,19 | 19,60K |
| 2026-08-04 | $45,12 | +0,13 % | $45,00 | $45,90 | $45,00 | 40,70K |
| 2026-08-03 | $45,06 | +1,35 % | $44,90 | $45,31 | $44,86 | 35,40K |
| 2026-07-31 | $44,46 | +0,23 % | $44,14 | $44,81 | $44,14 | 18,60K |
| 2026-07-30 | $44,36 | +0,27 % | $44,06 | $45,00 | $44,06 | 23,70K |
| 2026-07-29 | $44,24 | -0,32 % | $43,62 | $44,99 | $43,62 | 18,60K |
| 2026-07-28 | $44,38 | +0,32 % | $44,63 | $44,64 | $44,00 | 14,60K |
| 2026-07-27 | $44,24 | -0,83 % | $44,40 | $45,00 | $44,19 | 17,50K |
| 2026-07-24 | $44,61 | +0,02 % | $44,79 | $44,92 | $44,56 | 10,40K |
| 2026-07-23 | $44,60 | -0,42 % | $44,70 | $44,79 | $43,55 | 58,10K |
| 2026-07-22 | $44,79 | +22,75 % | $43,12 | $44,79 | $43,12 | 231,90K |
| 2026-07-21 | $36,49 | -0,38 % | $36,51 | $36,51 | $36,30 | 7,90K |
| 2026-07-20 | $36,63 | +0,94 % | $36,30 | $36,63 | $36,26 | 7,00K |
| 2026-07-17 | $36,29 | -0,14 % | $36,38 | $36,38 | $36,10 | 7,30K |
| 2026-07-16 | $36,34 | +0,47 % | $36,00 | $36,77 | $35,62 | 11,40K |
| 2026-07-15 | $36,17 | -0,36 % | $36,70 | $36,70 | $36,07 | 7,60K |
| 2026-07-14 | $36,30 | +0,14 % | $35,80 | $37,06 | $35,70 | 13,20K |
| 2026-07-13 | $36,25 | +1,85 % | $35,90 | $36,25 | $35,88 | 2,50K |
| 2026-07-10 | $35,59 | -0,17 % | $35,59 | $35,65 | $35,50 | 5,10K |
| 2026-07-09 | $35,65 | +0,51 % | $35,15 | $36,19 | $35,15 | 7,30K |
| 2026-07-08 | $35,47 | -1,83 % | $36,02 | $36,07 | $35,45 | 5,60K |
| 2026-07-07 | $36,13 | -2,51 % | $37,10 | $39,19 | $35,34 | 21,90K |
| 2026-07-06 | $37,06 | +0,71 % | $36,49 | $37,63 | $36,03 | 7,10K |
| 2026-07-02 | $36,80 | -0,05 % | $37,10 | $37,92 | $36,80 | 21,00K |
| 2026-07-01 | $36,82 | +0,11 % | $36,73 | $37,41 | $36,73 | 9,70K |
| 2026-06-30 | $36,78 | +2,02 % | $36,43 | $38,06 | $36,00 | 29,00K |
| 2026-06-29 | $36,05 | +5,81 % | $33,86 | $36,39 | $33,86 | 16,70K |
| 2026-06-26 | $34,07 | -0,64 % | $34,33 | $35,55 | $34,00 | 358,50K |
| 2026-06-25 | $34,29 | +0,44 % | $34,40 | $34,48 | $33,61 | 35,40K |
| 2026-06-24 | $34,14 | +0,06 % | $34,20 | $34,69 | $33,01 | 27,50K |
| 2026-06-23 | $34,12 | -0,93 % | $34,40 | $34,40 | $33,29 | 19,50K |
| 2026-06-22 | $34,44 | +0,73 % | $34,19 | $34,44 | $33,17 | 25,90K |
| 2026-06-18 | $34,19 | +1,39 % | $33,68 | $34,19 | $32,31 | 30,30K |
| 2026-06-17 | $33,72 | -0,09 % | $33,58 | $34,19 | $33,58 | 17,50K |
| 2026-06-16 | $33,75 | +0,75 % | $33,50 | $34,10 | $33,06 | 10,40K |
| 2026-06-15 | $33,50 | -1,44 % | $33,49 | $33,84 | $33,35 | 12,90K |
| 2026-06-12 | $33,99 | -0,03 % | $33,71 | $34,00 | $33,24 | 7,30K |
| 2026-06-11 | $34,00 | -0,44 % | $34,38 | $34,38 | $33,25 | 7,40K |
| 2026-06-10 | $34,15 | +3,08 % | $33,25 | $35,20 | $32,15 | 12,40K |
| 2026-06-09 | $33,13 | +1,35 % | $32,49 | $33,84 | $32,49 | 8,10K |
| 2026-06-08 | $32,69 | +0,71 % | $32,38 | $32,95 | $31,94 | 10,50K |
| 2026-06-05 | $32,46 | -0,67 % | $32,43 | $33,36 | $31,84 | 10,00K |
| 2026-06-04 | $32,68 | +1,49 % | $32,01 | $32,73 | $32,00 | 11,90K |
| 2026-06-03 | $32,20 | -1,29 % | $32,25 | $32,46 | $31,81 | 12,20K |
| 2026-06-02 | $32,62 | -0,61 % | $32,38 | $33,10 | $32,38 | 7,90K |
| 2026-06-01 | $32,82 | -0,49 % | $32,54 | $33,00 | $32,39 | 11,90K |
| 2026-05-29 | $32,98 | 0,00 % | $32,61 | $32,98 | $31,95 | 10,00K |
| 2026-05-28 | $32,98 | +0,76 % | $32,44 | $33,00 | $32,05 | 6,00K |
| 2026-05-27 | $32,73 | +0,71 % | $32,32 | $32,73 | $32,23 | 6,20K |
| 2026-05-26 | $32,50 | +0,81 % | $32,53 | $33,64 | $32,15 | 11,30K |