25,000€
1,63%
Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 24,60 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 15.05.2024 | 24,20 | 24,70 | 23,80 | 24,60 | 1,65% | - |
| 14.05.2024 | 23,80 | 24,30 | 23,80 | 24,20 | 1,68% | - |
| 13.05.2024 | 24,40 | 24,60 | 23,80 | 23,80 | -2,46% | - |
| 10.05.2024 | 24,60 | 25,00 | 24,30 | 24,40 | -0,81% | - |
| 09.05.2024 | 24,40 | 24,70 | 24,20 | 24,60 | 0,82% | - |
| 08.05.2024 | 24,00 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 07.05.2024 | 24,60 | 24,90 | 23,90 | 24,00 | -2,44% | - |
| 06.05.2024 | 24,20 | 24,60 | 24,10 | 24,60 | 1,65% | - |
| 03.05.2024 | 24,10 | 24,70 | 24,00 | 24,20 | 0,41% | - |
| 02.05.2024 | 23,60 | 24,50 | 23,60 | 24,10 | 2,12% | - |
| 30.04.2024 | 23,80 | 24,00 | 23,50 | 23,60 | -0,84% | - |
| 29.04.2024 | 23,80 | 24,10 | 23,60 | 23,80 | 0,00% | - |
| 26.04.2024 | 23,80 | 24,10 | 23,60 | 23,80 | 0,00% | - |
| 25.04.2024 | 24,10 | 24,10 | 23,40 | 23,80 | -1,24% | - |
| 24.04.2024 | 23,60 | 24,30 | 23,40 | 24,10 | 2,12% | - |
| 23.04.2024 | 23,80 | 24,20 | 23,40 | 23,60 | -0,84% | - |
| 22.04.2024 | 24,00 | 24,50 | 23,80 | 23,80 | -0,83% | - |
| 19.04.2024 | 22,40 | 24,20 | 22,40 | 24,00 | 7,14% | - |
| 18.04.2024 | 22,40 | 22,70 | 22,20 | 22,40 | 0,00% | - |
| 17.04.2024 | 23,20 | 23,30 | 22,20 | 22,40 | -3,45% | - |
| 16.04.2024 | 22,20 | 23,70 | 21,80 | 23,20 | 4,50% | - |
| 15.04.2024 | 22,50 | 22,80 | 22,20 | 22,20 | -1,33% | - |
| 12.04.2024 | 22,70 | 23,00 | 22,40 | 22,50 | -0,88% | - |
| 11.04.2024 | 22,30 | 22,80 | 22,30 | 22,70 | 1,79% | - |
| 10.04.2024 | 23,20 | 23,20 | 22,10 | 22,30 | -3,88% | - |
| 09.04.2024 | 23,40 | 23,80 | 23,00 | 23,20 | -0,85% | - |
| 08.04.2024 | 23,20 | 23,60 | 23,20 | 23,40 | 0,86% | - |
| 05.04.2024 | 23,20 | 23,50 | 23,00 | 23,20 | 0,00% | - |
| 04.04.2024 | 23,40 | 23,70 | 23,10 | 23,20 | -0,85% | - |
| 03.04.2024 | 23,60 | 23,60 | 23,20 | 23,40 | -0,85% | - |
| 02.04.2024 | 24,60 | 24,60 | 23,40 | 23,60 | -4,07% | - |
| 28.03.2024 | 24,00 | 24,60 | 23,90 | 24,60 | 2,50% | - |
| 27.03.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | - |
| 26.03.2024 | 23,40 | 23,60 | 23,00 | 23,20 | -0,85% | - |
| 25.03.2024 | 23,40 | 23,80 | 23,30 | 23,40 | 0,00% | - |
| 22.03.2024 | 23,80 | 24,00 | 23,30 | 23,40 | -1,68% | - |
| 21.03.2024 | 23,40 | 24,00 | 23,20 | 23,80 | 1,71% | - |
| 20.03.2024 | 22,60 | 23,60 | 22,60 | 23,40 | 3,54% | - |
| 19.03.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 18.03.2024 | 22,80 | 22,90 | 22,40 | 22,40 | -1,75% | - |
| 15.03.2024 | 22,40 | 22,90 | 22,40 | 22,80 | 1,79% | - |
| 14.03.2024 | 22,80 | 22,80 | 22,20 | 22,40 | -1,75% | - |
| 13.03.2024 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 12.03.2024 | 23,00 | 23,40 | 22,80 | 22,80 | -0,87% | - |
| 11.03.2024 | 23,10 | 23,30 | 23,00 | 23,00 | -0,43% | - |
| 08.03.2024 | 23,00 | 23,60 | 22,80 | 23,10 | 0,43% | - |
| 07.03.2024 | 23,40 | 23,70 | 22,80 | 23,00 | -1,71% | - |
| 06.03.2024 | 23,10 | 23,60 | 22,90 | 23,40 | 1,30% | - |
| 05.03.2024 | 22,90 | 23,30 | 22,80 | 23,10 | 0,87% | - |
| 04.03.2024 | 23,00 | 23,50 | 22,80 | 22,90 | -0,43% | - |
| 01.03.2024 | 23,20 | 23,40 | 22,70 | 23,00 | -0,86% | - |
| 29.02.2024 | 22,80 | 23,60 | 22,80 | 23,20 | 1,75% | - |
| 28.02.2024 | 23,00 | 23,20 | 22,80 | 22,80 | -0,87% | - |
| 27.02.2024 | 23,00 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 26.02.2024 | 23,20 | 23,40 | 22,80 | 23,00 | -0,86% | - |
| 23.02.2024 | 23,20 | 23,50 | 23,00 | 23,20 | 0,00% | - |
| 22.02.2024 | 23,20 | 23,60 | 23,00 | 23,20 | 0,00% | - |
| 21.02.2024 | 23,20 | 23,80 | 22,90 | 23,20 | 0,00% | - |
| 20.02.2024 | 23,60 | 23,60 | 23,00 | 23,20 | -1,69% | - |
| 19.02.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 16.02.2024 | 24,20 | 24,20 | 23,40 | 23,40 | -3,31% | - |
| 15.02.2024 | 23,20 | 24,30 | 23,00 | 24,20 | 4,31% | - |
| 14.02.2024 | 23,00 | 23,30 | 22,50 | 23,20 | 0,87% | - |
| 13.02.2024 | 24,00 | 24,20 | 22,80 | 23,00 | -4,17% | - |
| 12.02.2024 | 23,60 | 24,30 | 23,60 | 24,00 | 1,69% | - |
| 09.02.2024 | 23,00 | 23,90 | 22,80 | 23,60 | 2,61% | - |
| 08.02.2024 | 22,90 | 23,20 | 22,70 | 23,00 | 0,44% | - |
| 07.02.2024 | 23,40 | 23,40 | 22,60 | 22,90 | -2,14% | - |
| 06.02.2024 | 23,70 | 23,90 | 23,20 | 23,40 | -1,27% | - |
| 05.02.2024 | 23,80 | 24,00 | 23,20 | 23,70 | -0,42% | - |
| 02.02.2024 | 24,20 | 24,30 | 23,60 | 23,80 | -1,65% | - |
| 01.02.2024 | 24,30 | 24,80 | 23,40 | 24,20 | -0,41% | - |
| 31.01.2024 | 25,60 | 25,60 | 24,30 | 24,30 | -5,08% | - |
| 30.01.2024 | 25,60 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 29.01.2024 | 25,20 | 25,80 | 25,20 | 25,60 | 1,59% | - |
| 26.01.2024 | 25,00 | 25,50 | 25,00 | 25,20 | 0,80% | - |
| 25.01.2024 | 24,70 | 25,10 | 24,60 | 25,00 | 1,21% | - |
| 24.01.2024 | 25,40 | 25,50 | 24,50 | 24,70 | -2,76% | - |
| 23.01.2024 | 25,80 | 26,00 | 25,40 | 25,40 | -1,55% | - |
| 22.01.2024 | 25,10 | 25,90 | 25,00 | 25,80 | 2,79% | - |
| 19.01.2024 | 25,00 | 25,50 | 24,60 | 25,10 | 0,40% | - |
| 18.01.2024 | 24,80 | 25,20 | 24,60 | 25,00 | 0,81% | - |
| 17.01.2024 | 24,80 | 25,00 | 24,50 | 24,80 | 0,00% | - |
| 16.01.2024 | 25,20 | 25,40 | 24,70 | 24,80 | -1,59% | - |
| 15.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.01.2024 | 25,00 | 25,50 | 24,80 | 25,20 | 0,80% | - |
| 11.01.2024 | 25,40 | 25,40 | 24,70 | 25,00 | -1,57% | - |
| 10.01.2024 | 25,40 | 25,90 | 24,90 | 25,40 | 0,00% | - |
| 09.01.2024 | 26,00 | 26,30 | 25,20 | 25,40 | -2,31% | - |
| 08.01.2024 | 26,40 | 26,70 | 25,80 | 26,00 | -1,52% | - |
| 05.01.2024 | 26,20 | 26,60 | 26,10 | 26,40 | 0,76% | - |
| 04.01.2024 | 26,20 | 26,70 | 26,10 | 26,20 | 0,00% | - |
| 03.01.2024 | 27,00 | 27,20 | 26,20 | 26,20 | -2,96% | - |
| 02.01.2024 | 27,00 | 27,30 | 26,50 | 27,00 | 0,00% | - |
| 29.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.12.2023 | 27,00 | 27,20 | 26,80 | 27,00 | 0,00% | - |
| 27.12.2023 | 27,30 | 27,40 | 26,80 | 27,00 | -1,10% | - |
| 22.12.2023 | 27,00 | 27,60 | 27,00 | 27,30 | 1,11% | - |
| 21.12.2023 | 27,00 | 27,10 | 26,80 | 27,00 | 0,00% | - |