Aktienkurse zur Bank of NT Butterfield & Son Limited (The) Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.02.2021	36,45	37,37	35,87	36,46	-0,05%	-
25.02.2021	36,35	36,75	35,83	36,48	1,64%	-
24.02.2021	34,97	36,05	34,89	35,89	4,57%	-
23.02.2021	34,83	35,04	33,81	34,32	-0,03%	-
22.02.2021	33,59	34,41	33,34	34,33	1,57%	-
19.02.2021	33,28	33,89	32,89	33,80	2,47%	-
18.02.2021	33,27	33,44	32,82	32,99	-2,24%	-
17.02.2021	33,75	33,75	33,71	33,74	0,18%	-
16.02.2021	33,63	34,27	33,34	33,68	1,88%	-
12.02.2021	33,34	33,77	32,43	33,06	1,35%	-
11.02.2021	33,86	33,97	32,15	32,62	-1,75%	-
10.02.2021	33,25	33,66	32,73	33,20	-0,21%	-
09.02.2021	32,41	33,59	32,40	33,27	1,25%	-
08.02.2021	32,52	32,91	32,30	32,86	1,34%	-
05.02.2021	32,01	32,58	31,79	32,43	0,81%	-
04.02.2021	32,25	32,26	32,16	32,17	3,51%	-
03.02.2021	31,14	31,43	30,68	31,08	-0,56%	-
02.02.2021	31,13	31,35	30,97	31,25	1,48%	-
01.02.2021	30,34	30,95	30,16	30,80	1,12%	-
29.01.2021	31,53	31,64	30,07	30,46	-3,33%	-
28.01.2021	31,13	32,12	31,07	31,51	3,21%	-
27.01.2021	30,73	31,20	29,92	30,53	-4,62%	-
26.01.2021	31,91	32,09	31,91	32,01	-3,32%	-
25.01.2021	33,10	33,28	32,45	33,11	-1,25%	-
22.01.2021	32,97	33,82	32,51	33,53	0,63%	-
21.01.2021	33,28	33,36	33,20	33,32	-0,10%	-
20.01.2021	33,04	33,45	32,77	33,35	-0,46%	-
19.01.2021	33,80	34,17	32,84	33,51	-1,86%	-
15.01.2021	34,14	34,57	33,76	34,14	-2,87%	-
14.01.2021	35,26	35,50	34,56	35,15	1,12%	-
13.01.2021	34,61	35,14	34,35	34,76	-0,84%	-
12.01.2021	34,78	35,14	34,41	35,06	2,31%	-
11.01.2021	34,09	34,30	33,77	34,27	0,50%	-
08.01.2021	33,91	34,29	33,59	34,10	-1,56%	-
07.01.2021	35,11	35,13	34,51	34,64	0,71%	-
06.01.2021	33,83	34,99	33,83	34,39	8,61%	-
05.01.2021	31,30	32,23	31,19	31,67	1,20%	-
04.01.2021	31,27	31,32	30,56	31,29	0,08%	-
31.12.2020	31,26	31,61	31,20	31,27	-0,21%	-
30.12.2020	31,38	31,53	31,10	31,33	0,85%	-
29.12.2020	30,99	31,65	30,68	31,07	-3,48%	-
28.12.2020	31,52	33,08	31,40	32,19	3,12%	-
24.12.2020	31,09	31,81	30,81	31,21	-0,13%	-
23.12.2020	30,58	31,32	30,50	31,25	3,67%	-
22.12.2020	30,45	30,48	29,68	30,15	-1,33%	-
21.12.2020	30,12	30,58	30,03	30,55	-0,42%	-
18.12.2020	31,10	31,36	29,95	30,68	-0,71%	-
17.12.2020	30,53	33,40	29,94	30,90	-0,29%	-
16.12.2020	30,59	33,40	30,51	30,99	0,26%	-
15.12.2020	30,32	33,20	30,06	30,91	1,05%	-
14.12.2020	30,49	30,67	27,67	30,59	-0,11%	-
11.12.2020	31,25	31,36	30,50	30,63	-3,50%	-
10.12.2020	30,78	34,29	30,43	31,74	-0,14%	-
09.12.2020	31,73	31,78	30,88	31,78	1,34%	-
08.12.2020	31,27	32,05	31,22	31,36	-1,10%	-
07.12.2020	31,98	32,09	31,56	31,71	-2,16%	-
04.12.2020	31,92	32,44	31,66	32,41	3,05%	-
03.12.2020	31,68	31,79	31,23	31,45	-0,54%	-
02.12.2020	31,90	32,38	31,47	31,62	-0,96%	-
01.12.2020	32,16	32,29	31,40	31,93	2,34%	-
30.11.2020	31,92	32,58	25,77	31,20	-5,08%	-
27.11.2020	32,49	33,21	32,13	32,87	-3,21%	-
25.11.2020	33,21	33,96	33,20	33,96	-0,75%	-
24.11.2020	34,04	34,53	33,53	34,21	2,84%	-
23.11.2020	32,90	33,65	32,87	33,27	1,76%	-
20.11.2020	32,70	33,20	32,43	32,69	1,07%	-
19.11.2020	32,85	32,99	32,34	32,35	-2,96%	-
18.11.2020	33,66	34,30	33,28	33,33	1,09%	-
17.11.2020	32,86	33,80	32,85	32,97	-1,43%	-
16.11.2020	32,98	33,58	32,65	33,45	5,22%	-
13.11.2020	31,53	32,16	31,24	31,79	2,65%	-
12.11.2020	31,11	31,12	30,91	30,97	-2,33%	-
11.11.2020	31,37	32,29	30,64	31,71	-1,98%	-
10.11.2020	32,59	32,99	0,00	32,35	2,58%	-
09.11.2020	30,88	32,34	30,64	31,54	12,56%	-
06.11.2020	25,78	28,50	24,94	28,02	-1,08%	-
05.11.2020	27,36	28,42	27,36	28,32	5,61%	-
04.11.2020	28,16	29,54	26,77	26,82	-9,04%	-
03.11.2020	28,96	29,68	28,61	29,48	6,62%	-
02.11.2020	26,79	27,76	26,60	27,65	5,05%	-
30.10.2020	26,25	26,43	25,65	26,32	1,25%	-
29.10.2020	25,52	26,05	24,99	26,00	-0,17%	-
28.10.2020	25,90	26,58	25,63	26,04	-3,11%	-
27.10.2020	26,87	26,88	26,87	26,88	-3,15%	-
26.10.2020	27,95	27,95	27,38	27,75	-4,26%	-
23.10.2020	28,51	28,99	28,14	28,99	4,56%	-
22.10.2020	27,36	28,32	27,32	27,72	2,02%	-
21.10.2020	26,72	27,67	26,58	27,17	2,28%	-
20.10.2020	26,62	27,06	26,31	26,57	2,17%	-
19.10.2020	26,07	26,38	25,81	26,00	0,60%	-
16.10.2020	25,19	26,03	24,93	25,85	2,26%	-
15.10.2020	24,90	25,54	24,85	25,28	1,10%	-
14.10.2020	25,33	25,50	24,95	25,00	-0,93%	-
13.10.2020	25,38	25,43	24,83	25,24	-1,14%	-
12.10.2020	25,23	25,67	25,21	25,53	1,45%	-
09.10.2020	25,82	25,91	25,07	25,16	-1,10%	-
08.10.2020	25,73	25,97	25,27	25,44	2,17%	-
07.10.2020	25,37	25,63	24,74	24,90	-0,06%	-
06.10.2020	24,80	26,01	24,47	24,92	3,99%	-
05.10.2020	24,09	24,62	23,86	23,96	1,78%	-