Northwest Bancshares, Inc. NWBI
NASDAQ · Vereinigte Staaten · Finanzen
$14,97+0,13 (+0,86 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $14,83 | -0,07 % | $14,75 | $14,84 | $14,54 | 360,90K |
| 2026-09-30 | $14,84 | -0,54 % | $14,94 | $15,20 | $14,72 | 1,45M |
| 2026-09-29 | $14,92 | -1,32 % | $15,12 | $15,20 | $14,86 | 1,16M |
| 2026-09-28 | $15,12 | -1,24 % | $15,31 | $15,33 | $15,10 | 1,05M |
| 2026-09-25 | $15,31 | +0,86 % | $15,24 | $15,35 | $15,20 | 813,30K |
| 2026-09-24 | $15,18 | +0,93 % | $15,11 | $15,20 | $14,95 | 915,30K |
| 2026-09-23 | $15,04 | -1,12 % | $15,19 | $15,25 | $15,02 | 1,12M |
| 2026-09-22 | $15,21 | -0,59 % | $15,42 | $15,48 | $15,18 | 975,50K |
| 2026-09-21 | $15,30 | -1,03 % | $15,45 | $15,52 | $15,30 | 814,80K |
| 2026-09-18 | $15,46 | +0,52 % | $15,36 | $15,53 | $15,23 | 3,91M |
| 2026-09-17 | $15,38 | -0,45 % | $15,57 | $15,59 | $15,37 | 884,40K |
| 2026-09-16 | $15,45 | -0,96 % | $15,56 | $15,62 | $15,16 | 1,70M |
| 2026-09-15 | $15,60 | +0,32 % | $15,53 | $15,74 | $15,53 | 1,05M |
| 2026-09-14 | $15,55 | +0,39 % | $15,45 | $15,69 | $15,45 | 964,80K |
| 2026-09-11 | $15,49 | 0,00 % | $15,60 | $15,66 | $15,33 | 875,00K |
| 2026-09-10 | $15,49 | +0,85 % | $15,34 | $15,50 | $15,23 | 740,80K |
| 2026-09-09 | $15,36 | -0,90 % | $15,39 | $15,52 | $15,31 | 904,60K |
| 2026-09-08 | $15,50 | -0,77 % | $15,56 | $15,61 | $15,47 | 863,70K |
| 2026-09-04 | $15,62 | +0,71 % | $15,46 | $15,72 | $15,46 | 688,10K |
| 2026-09-03 | $15,51 | +0,52 % | $15,49 | $15,65 | $15,46 | 1,10M |
| 2026-09-02 | $15,43 | +1,92 % | $15,19 | $15,49 | $15,17 | 1,25M |
| 2026-09-01 | $15,14 | -0,98 % | $15,26 | $15,38 | $15,07 | 926,00K |
| 2026-08-31 | $15,29 | -0,33 % | $15,35 | $15,38 | $15,24 | 1,04M |
| 2026-08-28 | $15,34 | +0,07 % | $15,38 | $15,43 | $15,27 | 902,50K |
| 2026-08-27 | $15,33 | +0,07 % | $15,18 | $15,33 | $15,11 | 684,20K |
| 2026-08-26 | $15,32 | +0,13 % | $15,37 | $15,39 | $15,24 | 784,90K |
| 2026-08-25 | $15,30 | -0,46 % | $15,39 | $15,40 | $15,25 | 573,10K |
| 2026-08-24 | $15,37 | -0,32 % | $15,41 | $15,53 | $15,34 | 476,50K |
| 2026-08-21 | $15,42 | +0,72 % | $15,48 | $15,51 | $15,24 | 864,70K |
| 2026-08-20 | $15,31 | +0,26 % | $15,22 | $15,35 | $15,19 | 667,00K |
| 2026-08-19 | $15,27 | -2,37 % | $15,65 | $15,66 | $15,24 | 921,40K |
| 2026-08-18 | $15,64 | -0,32 % | $15,71 | $15,75 | $15,56 | 828,50K |
| 2026-08-17 | $15,69 | -0,38 % | $15,66 | $15,82 | $15,65 | 667,10K |
| 2026-08-14 | $15,75 | -0,25 % | $15,78 | $15,89 | $15,75 | 420,00K |
| 2026-08-13 | $15,79 | +0,45 % | $15,82 | $15,90 | $15,75 | 509,10K |
| 2026-08-12 | $15,72 | +0,58 % | $15,63 | $15,80 | $15,63 | 622,80K |
| 2026-08-11 | $15,63 | +0,90 % | $15,50 | $15,68 | $15,50 | 607,10K |
| 2026-08-10 | $15,49 | -0,39 % | $15,49 | $15,62 | $15,37 | 1,07M |
| 2026-08-07 | $15,55 | -0,64 % | $15,60 | $15,64 | $15,51 | 839,10K |
| 2026-08-06 | $15,65 | -1,94 % | $15,80 | $15,88 | $15,61 | 923,80K |
| 2026-08-05 | $15,96 | -0,31 % | $16,03 | $16,04 | $15,90 | 1,16M |
| 2026-08-04 | $16,01 | +0,82 % | $15,89 | $16,09 | $15,80 | 1,12M |
| 2026-08-03 | $15,88 | +0,89 % | $15,86 | $15,94 | $15,75 | 1,07M |
| 2026-07-31 | $15,74 | +0,32 % | $15,74 | $15,79 | $15,53 | 1,65M |
| 2026-07-30 | $15,69 | -1,26 % | $15,91 | $15,94 | $15,65 | 1,01M |
| 2026-07-29 | $15,89 | -0,06 % | $15,81 | $15,92 | $15,79 | 1,34M |
| 2026-07-28 | $15,90 | +3,18 % | $15,87 | $16,16 | $15,73 | 1,81M |
| 2026-07-27 | $15,41 | +0,06 % | $15,49 | $15,54 | $15,39 | 1,21M |
| 2026-07-24 | $15,40 | +0,72 % | $15,35 | $15,48 | $15,31 | 1,12M |
| 2026-07-23 | $15,29 | -0,33 % | $15,17 | $15,30 | $15,07 | 1,49M |
| 2026-07-22 | $15,34 | -0,71 % | $15,43 | $15,43 | $15,20 | 1,02M |
| 2026-07-21 | $15,45 | +0,19 % | $15,39 | $15,49 | $15,25 | 1,10M |
| 2026-07-20 | $15,42 | -0,71 % | $15,51 | $15,57 | $15,33 | 808,70K |
| 2026-07-17 | $15,53 | -0,89 % | $15,59 | $15,67 | $15,41 | 1,37M |
| 2026-07-16 | $15,67 | +3,09 % | $15,22 | $15,72 | $15,22 | 1,29M |
| 2026-07-15 | $15,20 | +0,60 % | $15,15 | $15,29 | $15,10 | 670,30K |
| 2026-07-14 | $15,11 | +0,40 % | $15,04 | $15,17 | $15,00 | 721,60K |
| 2026-07-13 | $15,05 | +0,07 % | $15,07 | $15,11 | $14,97 | 853,70K |
| 2026-07-10 | $15,04 | +0,60 % | $15,00 | $15,08 | $14,90 | 1,01M |
| 2026-07-09 | $14,95 | +1,15 % | $14,80 | $15,05 | $14,79 | 767,30K |
| 2026-07-08 | $14,78 | -1,66 % | $15,00 | $15,00 | $14,71 | 1,22M |
| 2026-07-07 | $15,03 | -0,53 % | $15,18 | $15,21 | $15,02 | 673,20K |
| 2026-07-06 | $15,11 | 0,00 % | $15,03 | $15,22 | $14,96 | 1,13M |
| 2026-07-02 | $15,11 | -1,56 % | $15,40 | $15,47 | $15,02 | 1,40M |
| 2026-07-01 | $15,35 | +1,25 % | $15,18 | $15,46 | $15,16 | 1,37M |
| 2026-06-30 | $15,16 | +0,60 % | $15,07 | $15,19 | $15,02 | 1,01M |
| 2026-06-29 | $15,07 | -0,46 % | $15,06 | $15,13 | $14,93 | 1,23M |
| 2026-06-26 | $15,14 | +0,33 % | $15,09 | $15,21 | $14,98 | 4,43M |
| 2026-06-25 | $15,09 | +0,67 % | $14,99 | $15,34 | $14,99 | 977,60K |
| 2026-06-24 | $14,99 | +0,87 % | $14,87 | $15,07 | $14,83 | 1,55M |
| 2026-06-23 | $14,86 | +1,85 % | $14,70 | $14,90 | $14,60 | 1,12M |
| 2026-06-22 | $14,59 | +0,76 % | $14,47 | $14,71 | $14,44 | 929,90K |
| 2026-06-18 | $14,48 | +0,91 % | $14,35 | $14,59 | $14,33 | 3,74M |
| 2026-06-17 | $14,35 | -1,85 % | $14,53 | $14,71 | $14,22 | 1,40M |
| 2026-06-16 | $14,62 | +0,48 % | $14,63 | $14,78 | $14,52 | 1,28M |
| 2026-06-15 | $14,55 | -1,69 % | $14,80 | $14,93 | $14,52 | 934,20K |
| 2026-06-12 | $14,80 | +1,51 % | $14,60 | $14,80 | $14,60 | 742,50K |
| 2026-06-11 | $14,58 | +0,14 % | $14,64 | $14,68 | $14,48 | 847,10K |
| 2026-06-10 | $14,56 | +1,18 % | $14,49 | $14,63 | $14,42 | 949,00K |
| 2026-06-09 | $14,39 | +0,77 % | $14,29 | $14,64 | $14,29 | 799,30K |
| 2026-06-08 | $14,28 | +0,63 % | $14,30 | $14,38 | $14,22 | 643,80K |
| 2026-06-05 | $14,19 | +0,14 % | $14,17 | $14,28 | $14,15 | 925,30K |
| 2026-06-04 | $14,17 | +2,68 % | $14,05 | $14,20 | $13,88 | 908,80K |
| 2026-06-03 | $13,80 | -2,54 % | $14,15 | $14,15 | $13,78 | 1,45M |
| 2026-06-02 | $14,16 | +1,36 % | $13,93 | $14,21 | $13,88 | 1,02M |
| 2026-06-01 | $13,97 | -1,27 % | $14,07 | $14,07 | $13,85 | 871,00K |
| 2026-05-29 | $14,15 | +0,57 % | $14,11 | $14,23 | $14,08 | 1,60M |
| 2026-05-28 | $14,07 | +1,15 % | $13,91 | $14,11 | $13,83 | 1,33M |
| 2026-05-27 | $13,91 | -1,35 % | $14,01 | $14,14 | $13,87 | 878,50K |
| 2026-05-26 | $14,10 | +0,93 % | $13,97 | $14,13 | $13,95 | 897,60K |