8,650$
1,05%
Echtzeit-Aktienkurs Brookline Bancorp
Bid:
Ask:
Aktienkurse zur Brookline Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 8,59 | 8,73 | 8,56 | 8,65 | 1,05% | 432.575,00 |
30.05.2024 | 8,53 | 8,63 | 8,49 | 8,56 | 1,30% | 270.331,00 |
29.05.2024 | 8,50 | 8,50 | 8,36 | 8,45 | -1,86% | 305.697,00 |
28.05.2024 | 8,75 | 8,79 | 8,58 | 8,61 | -1,26% | 227.951,00 |
24.05.2024 | 8,80 | 8,83 | 8,64 | 8,72 | 0,23% | 311.360,00 |
23.05.2024 | 8,91 | 8,92 | 8,64 | 8,70 | -2,36% | 420.939,00 |
22.05.2024 | 8,94 | 9,02 | 8,85 | 8,91 | -0,78% | 274.553,00 |
21.05.2024 | 8,93 | 9,02 | 8,90 | 8,98 | 0,45% | 269.181,00 |
20.05.2024 | 9,09 | 9,11 | 8,94 | 8,94 | -1,76% | 305.937,00 |
17.05.2024 | 9,09 | 9,18 | 9,05 | 9,10 | 0,44% | 265.104,00 |
16.05.2024 | 9,00 | 9,10 | 8,94 | 9,06 | 0,78% | 245.859,00 |
15.05.2024 | 9,06 | 9,12 | 8,92 | 8,99 | 0,33% | 532.315,00 |
14.05.2024 | 8,86 | 9,03 | 8,86 | 8,96 | 1,93% | 357.012,00 |
13.05.2024 | 8,94 | 8,95 | 8,78 | 8,79 | -0,23% | 279.849,00 |
10.05.2024 | 8,80 | 8,83 | 8,71 | 8,81 | -0,11% | 283.890,00 |
09.05.2024 | 8,70 | 8,82 | 8,66 | 8,82 | 0,34% | 219.276,00 |
08.05.2024 | 8,71 | 8,79 | 8,63 | 8,79 | 0,34% | 491.642,00 |
07.05.2024 | 8,91 | 8,95 | 8,76 | 8,76 | -0,90% | 262.111,00 |
06.05.2024 | 8,87 | 8,95 | 8,80 | 8,84 | -0,11% | 236.708,00 |
03.05.2024 | 8,87 | 8,97 | 8,81 | 8,85 | 1,14% | 313.360,00 |
02.05.2024 | 8,58 | 8,79 | 8,56 | 8,75 | 3,18% | 662.364,00 |
01.05.2024 | 8,47 | 8,68 | 8,41 | 8,48 | 2,17% | 450.317,00 |
30.04.2024 | 8,27 | 8,35 | 8,18 | 8,30 | -0,60% | 375.558,00 |
29.04.2024 | 8,31 | 8,54 | 8,31 | 8,35 | 0,18% | 501.524,00 |
26.04.2024 | 8,35 | 8,38 | 8,22 | 8,34 | -1,01% | 637.357,00 |
25.04.2024 | 9,04 | 9,04 | 8,08 | 8,42 | -11,74% | 959.650,00 |
24.04.2024 | 9,45 | 9,56 | 9,37 | 9,54 | -0,21% | 286.978,00 |
23.04.2024 | 9,37 | 9,62 | 9,36 | 9,56 | 2,03% | 232.969,00 |
22.04.2024 | 9,38 | 9,51 | 9,34 | 9,37 | -0,11% | 225.102,00 |
19.04.2024 | 9,02 | 9,38 | 8,97 | 9,38 | 3,30% | 413.483,00 |
18.04.2024 | 8,97 | 9,13 | 8,97 | 9,08 | 1,23% | 217.833,00 |
17.04.2024 | 9,12 | 9,15 | 8,96 | 8,97 | -0,44% | 252.796,00 |
16.04.2024 | 9,04 | 9,06 | 8,92 | 9,01 | -1,42% | 336.871,00 |
15.04.2024 | 9,11 | 9,23 | 9,03 | 9,14 | 0,88% | 373.895,00 |
12.04.2024 | 8,97 | 9,09 | 8,90 | 9,06 | 0,11% | 301.973,00 |
11.04.2024 | 9,08 | 9,11 | 8,91 | 9,05 | 0,33% | 225.652,00 |
10.04.2024 | 9,33 | 9,33 | 8,87 | 9,02 | -5,75% | 384.975,00 |
09.04.2024 | 9,55 | 9,62 | 9,50 | 9,57 | 0,63% | 168.539,00 |
08.04.2024 | 9,46 | 9,59 | 9,39 | 9,51 | 0,63% | 190.702,00 |
05.04.2024 | 9,47 | 9,57 | 9,44 | 9,45 | -0,84% | 221.183,00 |
04.04.2024 | 9,61 | 9,77 | 9,50 | 9,53 | 0,21% | 429.771,00 |
03.04.2024 | 9,57 | 9,65 | 9,48 | 9,51 | -1,45% | 223.392,00 |
02.04.2024 | 9,55 | 9,67 | 9,47 | 9,65 | -0,52% | 544.015,00 |
01.04.2024 | 9,95 | 9,95 | 9,66 | 9,70 | -2,61% | 341.976,00 |
28.03.2024 | 9,80 | 10,07 | 9,73 | 9,96 | 1,94% | 647.534,00 |
27.03.2024 | 9,51 | 9,77 | 9,51 | 9,77 | 3,39% | 286.135,00 |
26.03.2024 | 9,64 | 9,66 | 9,44 | 9,45 | -1,25% | 222.550,00 |
25.03.2024 | 9,58 | 9,73 | 9,54 | 9,57 | 0,63% | 274.915,00 |
22.03.2024 | 9,78 | 9,78 | 9,50 | 9,51 | -2,36% | 309.924,00 |
21.03.2024 | 9,72 | 9,87 | 9,64 | 9,74 | 0,83% | 327.924,00 |
20.03.2024 | 9,18 | 9,74 | 9,18 | 9,66 | 4,66% | 470.896,00 |
19.03.2024 | 9,24 | 9,46 | 9,22 | 9,23 | -0,22% | 328.980,00 |
18.03.2024 | 9,34 | 9,38 | 9,20 | 9,25 | -0,86% | 310.624,00 |
15.03.2024 | 9,25 | 9,48 | 9,21 | 9,33 | 0,43% | 1.159.543,00 |
14.03.2024 | 9,50 | 9,51 | 9,22 | 9,29 | -3,03% | 318.611,00 |
13.03.2024 | 9,64 | 9,79 | 9,54 | 9,58 | -0,93% | 218.698,00 |
12.03.2024 | 9,84 | 9,87 | 9,66 | 9,67 | -2,13% | 343.443,00 |
11.03.2024 | 9,84 | 9,95 | 9,79 | 9,88 | -0,20% | 263.322,00 |
08.03.2024 | 10,13 | 10,17 | 9,86 | 9,90 | -0,70% | 349.388,00 |
07.03.2024 | 10,06 | 10,10 | 9,92 | 9,97 | 0,50% | 302.428,00 |
06.03.2024 | 9,87 | 10,09 | 9,64 | 9,92 | 0,51% | 422.484,00 |
05.03.2024 | 9,53 | 9,92 | 9,53 | 9,87 | 3,35% | 256.672,00 |
04.03.2024 | 9,66 | 9,90 | 9,52 | 9,55 | -1,04% | 360.307,00 |
01.03.2024 | 9,71 | 9,77 | 9,52 | 9,65 | -1,23% | 353.374,00 |
29.02.2024 | 9,84 | 10,00 | 9,71 | 9,77 | 1,35% | 287.231,00 |
28.02.2024 | 9,64 | 9,80 | 9,56 | 9,64 | -1,23% | 433.610,00 |
27.02.2024 | 9,82 | 9,88 | 9,73 | 9,76 | 0,31% | 223.194,00 |
26.02.2024 | 9,72 | 9,88 | 9,70 | 9,73 | -0,71% | 677.168,00 |
23.02.2024 | 9,76 | 9,92 | 9,63 | 9,80 | 0,62% | 457.067,00 |
22.02.2024 | 9,76 | 9,83 | 9,63 | 9,74 | -0,81% | 354.502,00 |
21.02.2024 | 9,90 | 9,94 | 9,80 | 9,82 | -0,91% | 389.501,00 |
20.02.2024 | 9,94 | 10,10 | 9,55 | 9,91 | -1,59% | 308.099,00 |
16.02.2024 | 10,05 | 10,20 | 9,92 | 10,07 | -1,13% | 499.426,00 |
15.02.2024 | 9,91 | 10,22 | 9,89 | 10,19 | 4,03% | 328.023,00 |
14.02.2024 | 9,80 | 9,92 | 9,60 | 9,79 | 1,23% | 427.121,00 |
13.02.2024 | 9,82 | 9,85 | 9,50 | 9,67 | -5,19% | 799.400,00 |
12.02.2024 | 10,02 | 10,38 | 9,91 | 10,20 | 1,29% | 297.608,00 |
09.02.2024 | 9,83 | 10,07 | 9,59 | 10,07 | 3,18% | 484.168,00 |
08.02.2024 | 9,66 | 9,80 | 9,59 | 9,76 | -0,81% | 474.895,00 |
07.02.2024 | 9,95 | 9,96 | 9,57 | 9,84 | -1,01% | 702.630,00 |
06.02.2024 | 10,13 | 10,27 | 9,90 | 9,94 | -2,07% | 361.092,00 |
05.02.2024 | 10,29 | 10,36 | 10,09 | 10,15 | -2,96% | 390.041,00 |
02.02.2024 | 10,29 | 10,53 | 10,22 | 10,46 | -0,76% | 527.771,00 |
01.02.2024 | 10,93 | 11,00 | 10,26 | 10,54 | -2,59% | 551.263,00 |
31.01.2024 | 11,13 | 11,42 | 10,82 | 10,82 | -5,00% | 822.957,00 |
30.01.2024 | 11,43 | 11,52 | 10,46 | 11,39 | -0,87% | 373.201,00 |
29.01.2024 | 11,30 | 11,51 | 11,26 | 11,49 | 2,22% | 284.686,00 |
26.01.2024 | 11,34 | 11,43 | 11,04 | 11,24 | 0,36% | 458.978,00 |
25.01.2024 | 10,94 | 11,49 | 10,94 | 11,20 | 4,28% | 620.608,00 |
24.01.2024 | 10,85 | 10,95 | 10,66 | 10,74 | -0,09% | 327.065,00 |
23.01.2024 | 11,04 | 11,13 | 10,75 | 10,75 | -2,09% | 459.852,00 |
22.01.2024 | 10,65 | 10,99 | 10,64 | 10,98 | 4,37% | 654.432,00 |
19.01.2024 | 10,37 | 10,52 | 10,25 | 10,52 | 2,24% | 287.769,00 |
18.01.2024 | 10,29 | 10,38 | 10,15 | 10,29 | 0,29% | 552.881,00 |
17.01.2024 | 10,13 | 10,27 | 10,09 | 10,26 | 0,29% | 541.218,00 |
16.01.2024 | 10,25 | 10,36 | 10,22 | 10,23 | -1,16% | 560.828,00 |
12.01.2024 | 10,56 | 10,59 | 10,25 | 10,35 | -0,86% | 377.295,00 |
11.01.2024 | 10,38 | 10,46 | 10,18 | 10,44 | -0,57% | 296.400,00 |
10.01.2024 | 10,38 | 10,50 | 10,28 | 10,50 | 0,48% | 242.007,00 |
09.01.2024 | 10,47 | 10,48 | 10,38 | 10,45 | -1,79% | 303.265,00 |