Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 25,42 | 25,98 | 25,32 | 25,67 | 2,35% | 24.127,00 |
| 30.04.2024 | 25,39 | 25,53 | 25,08 | 25,08 | -1,80% | 34.568,00 |
| 29.04.2024 | 25,76 | 25,86 | 25,37 | 25,54 | 0,12% | 19.352,00 |
| 26.04.2024 | 25,56 | 25,76 | 25,26 | 25,51 | -0,47% | 22.790,00 |
| 25.04.2024 | 25,53 | 25,66 | 25,08 | 25,63 | -0,47% | 43.249,00 |
| 24.04.2024 | 25,28 | 25,92 | 25,08 | 25,75 | 1,86% | 38.895,00 |
| 23.04.2024 | 25,66 | 26,03 | 25,15 | 25,28 | -0,78% | 42.975,00 |
| 22.04.2024 | 25,58 | 26,13 | 25,38 | 25,48 | 0,00% | 47.253,00 |
| 19.04.2024 | 23,82 | 25,88 | 23,82 | 25,48 | 6,79% | 44.136,00 |
| 18.04.2024 | 23,80 | 24,23 | 23,73 | 23,86 | 0,59% | 53.711,00 |
| 17.04.2024 | 24,85 | 24,85 | 23,72 | 23,72 | -3,66% | 29.335,00 |
| 16.04.2024 | 23,44 | 24,96 | 23,26 | 24,62 | 4,32% | 91.798,00 |
| 15.04.2024 | 23,95 | 24,10 | 23,60 | 23,60 | -1,17% | 41.389,00 |
| 12.04.2024 | 23,97 | 24,26 | 23,87 | 23,88 | -1,77% | 33.123,00 |
| 11.04.2024 | 24,40 | 24,44 | 23,91 | 24,31 | 0,33% | 37.146,00 |
| 10.04.2024 | 24,66 | 24,74 | 23,67 | 24,23 | -3,54% | 65.003,00 |
| 09.04.2024 | 25,53 | 25,53 | 25,02 | 25,12 | -0,99% | 14.650,00 |
| 08.04.2024 | 25,10 | 25,66 | 25,10 | 25,37 | 1,32% | 16.523,00 |
| 05.04.2024 | 25,22 | 25,47 | 24,94 | 25,04 | -0,71% | 18.038,00 |
| 04.04.2024 | 25,57 | 25,71 | 25,02 | 25,22 | -0,04% | 34.651,00 |
| 03.04.2024 | 25,24 | 25,43 | 24,97 | 25,23 | -0,28% | 22.249,00 |
| 02.04.2024 | 25,37 | 25,54 | 25,14 | 25,30 | -1,29% | 24.375,00 |
| 01.04.2024 | 26,55 | 26,55 | 25,60 | 25,63 | -3,21% | 20.959,00 |
| 28.03.2024 | 25,88 | 26,56 | 25,88 | 26,48 | 2,12% | 35.218,00 |
| 27.03.2024 | 25,30 | 25,99 | 25,19 | 25,93 | 3,72% | 31.199,00 |
| 26.03.2024 | 25,50 | 25,50 | 25,00 | 25,00 | -1,50% | 26.202,00 |
| 25.03.2024 | 25,35 | 25,56 | 25,35 | 25,38 | 0,71% | 14.649,00 |
| 22.03.2024 | 25,79 | 25,79 | 25,17 | 25,20 | -2,63% | 24.919,00 |
| 21.03.2024 | 25,80 | 26,07 | 25,42 | 25,88 | 1,41% | 44.959,00 |
| 20.03.2024 | 24,60 | 25,65 | 24,60 | 25,52 | 3,53% | 59.765,00 |
| 19.03.2024 | 24,35 | 24,80 | 24,35 | 24,65 | 1,02% | 32.510,00 |
| 18.03.2024 | 24,85 | 24,85 | 24,40 | 24,40 | -1,57% | 27.852,00 |
| 15.03.2024 | 24,09 | 24,95 | 24,09 | 24,79 | 2,10% | 95.097,00 |
| 14.03.2024 | 24,85 | 24,85 | 24,18 | 24,28 | -2,76% | 39.916,00 |
| 13.03.2024 | 25,02 | 25,12 | 24,79 | 24,97 | 0,44% | 27.393,00 |
| 12.03.2024 | 25,17 | 25,20 | 24,78 | 24,86 | -1,86% | 21.310,00 |
| 11.03.2024 | 25,47 | 25,47 | 25,16 | 25,33 | 0,64% | 22.295,00 |
| 08.03.2024 | 25,59 | 25,59 | 25,04 | 25,17 | -0,44% | 33.377,00 |
| 07.03.2024 | 25,47 | 25,71 | 24,97 | 25,28 | 0,24% | 28.866,00 |
| 06.03.2024 | 25,46 | 25,62 | 24,93 | 25,22 | 0,44% | 19.115,00 |
| 05.03.2024 | 24,65 | 25,30 | 24,65 | 25,11 | 1,54% | 28.983,00 |
| 04.03.2024 | 25,00 | 25,56 | 24,72 | 24,73 | -0,88% | 29.657,00 |
| 01.03.2024 | 25,20 | 25,20 | 24,68 | 24,95 | -1,07% | 18.351,00 |
| 29.02.2024 | 25,26 | 25,57 | 25,13 | 25,22 | 1,73% | 31.235,00 |
| 28.02.2024 | 24,71 | 24,99 | 24,69 | 24,79 | -0,16% | 16.744,00 |
| 27.02.2024 | 25,00 | 25,27 | 24,83 | 24,83 | -0,52% | 19.049,00 |
| 26.02.2024 | 25,12 | 25,43 | 24,80 | 24,96 | -0,52% | 17.838,00 |
| 23.02.2024 | 25,24 | 25,44 | 25,06 | 25,09 | -0,20% | 17.703,00 |
| 22.02.2024 | 25,25 | 25,45 | 24,79 | 25,14 | -0,16% | 42.132,00 |
| 21.02.2024 | 25,12 | 25,43 | 24,78 | 25,18 | 0,16% | 33.277,00 |
| 20.02.2024 | 25,07 | 25,42 | 25,07 | 25,14 | -0,98% | 36.685,00 |
| 16.02.2024 | 25,81 | 26,01 | 25,25 | 25,39 | -2,68% | 34.564,00 |
| 15.02.2024 | 24,92 | 26,17 | 24,92 | 26,09 | 5,12% | 40.911,00 |
| 14.02.2024 | 24,70 | 24,95 | 24,20 | 24,82 | 1,14% | 37.445,00 |
| 13.02.2024 | 25,20 | 25,20 | 24,34 | 24,54 | -5,32% | 67.800,00 |
| 12.02.2024 | 25,52 | 26,16 | 25,52 | 25,92 | 1,37% | 51.427,00 |
| 09.02.2024 | 24,98 | 25,66 | 24,58 | 25,57 | 2,32% | 27.191,00 |
| 08.02.2024 | 24,60 | 25,00 | 24,60 | 24,99 | 1,17% | 34.430,00 |
| 07.02.2024 | 25,23 | 25,25 | 24,27 | 24,70 | -2,33% | 33.286,00 |
| 06.02.2024 | 25,25 | 25,57 | 24,91 | 25,29 | -0,75% | 21.761,00 |
| 05.02.2024 | 25,36 | 25,70 | 24,94 | 25,48 | -0,51% | 28.998,00 |
| 02.02.2024 | 25,87 | 26,13 | 25,43 | 25,61 | -2,62% | 31.177,00 |
| 01.02.2024 | 26,40 | 26,54 | 25,38 | 26,30 | -0,04% | 73.660,00 |
| 31.01.2024 | 27,48 | 27,55 | 26,22 | 26,31 | -5,12% | 54.852,00 |
| 30.01.2024 | 27,76 | 27,87 | 27,59 | 27,73 | -0,40% | 21.828,00 |
| 29.01.2024 | 27,57 | 27,87 | 27,54 | 27,84 | 1,42% | 28.651,00 |
| 26.01.2024 | 27,53 | 27,82 | 27,20 | 27,45 | 0,77% | 22.813,00 |
| 25.01.2024 | 27,05 | 27,24 | 26,71 | 27,24 | 1,00% | 39.711,00 |
| 24.01.2024 | 27,51 | 27,62 | 26,75 | 26,97 | -2,35% | 27.887,00 |
| 23.01.2024 | 28,30 | 28,30 | 27,57 | 27,62 | -1,57% | 27.114,00 |
| 22.01.2024 | 27,78 | 28,07 | 27,29 | 28,06 | 2,37% | 31.134,00 |
| 19.01.2024 | 27,50 | 27,61 | 26,59 | 27,41 | 0,77% | 24.894,00 |
| 18.01.2024 | 27,05 | 27,24 | 26,75 | 27,20 | 0,41% | 24.271,00 |
| 17.01.2024 | 26,51 | 27,14 | 26,51 | 27,09 | 0,82% | 28.376,00 |
| 16.01.2024 | 27,13 | 27,31 | 26,84 | 26,87 | -2,50% | 29.965,00 |
| 12.01.2024 | 27,89 | 27,97 | 27,23 | 27,56 | 0,15% | 25.222,00 |
| 11.01.2024 | 27,57 | 27,60 | 27,15 | 27,52 | -1,29% | 22.918,00 |
| 10.01.2024 | 27,56 | 27,88 | 27,30 | 27,88 | 1,12% | 25.672,00 |
| 09.01.2024 | 28,21 | 28,50 | 27,39 | 27,57 | -3,26% | 49.345,00 |
| 08.01.2024 | 28,38 | 28,84 | 28,24 | 28,50 | -1,52% | 23.007,00 |
| 05.01.2024 | 28,58 | 29,08 | 28,58 | 28,94 | 0,80% | 58.628,00 |
| 04.01.2024 | 28,86 | 29,02 | 28,55 | 28,71 | 0,17% | 29.591,00 |
| 03.01.2024 | 29,52 | 29,65 | 28,64 | 28,66 | -2,78% | 38.997,00 |
| 02.01.2024 | 29,01 | 30,00 | 29,01 | 29,48 | 0,41% | 30.149,00 |
| 29.12.2023 | 30,02 | 30,02 | 29,31 | 29,36 | -1,74% | 29.017,00 |
| 28.12.2023 | 29,81 | 30,02 | 29,64 | 29,88 | -0,17% | 24.015,00 |
| 27.12.2023 | 29,71 | 30,22 | 29,71 | 29,93 | -0,53% | 33.489,00 |
| 26.12.2023 | 30,24 | 30,29 | 29,78 | 30,09 | 0,30% | 41.351,00 |
| 22.12.2023 | 30,11 | 30,36 | 29,85 | 30,00 | 0,67% | 44.029,00 |
| 21.12.2023 | 29,59 | 29,83 | 29,52 | 29,80 | 0,74% | 31.385,00 |
| 20.12.2023 | 30,02 | 30,37 | 29,49 | 29,58 | -1,17% | 61.772,00 |
| 19.12.2023 | 29,38 | 30,00 | 29,38 | 29,93 | 2,57% | 39.784,00 |
| 18.12.2023 | 29,45 | 29,74 | 29,11 | 29,18 | -2,05% | 48.948,00 |
| 15.12.2023 | 29,26 | 30,10 | 28,91 | 29,79 | 1,92% | 237.718,00 |
| 14.12.2023 | 29,61 | 29,86 | 28,76 | 29,23 | 0,79% | 55.283,00 |
| 13.12.2023 | 27,72 | 29,00 | 27,56 | 29,00 | 5,92% | 84.051,00 |
| 12.12.2023 | 27,92 | 28,00 | 27,33 | 27,38 | -1,62% | 35.354,00 |
| 11.12.2023 | 28,00 | 28,00 | 27,61 | 27,83 | 0,11% | 29.101,00 |
| 08.12.2023 | 27,49 | 27,90 | 27,48 | 27,80 | 0,32% | 26.504,00 |
| 07.12.2023 | 27,33 | 27,71 | 27,33 | 27,71 | 2,52% | 35.384,00 |