Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,61 | 27,62 | 27,61 | 27,61 | -0,83% | - |
| 25.02.2021 | 28,33 | 28,37 | 27,84 | 27,84 | -0,64% | - |
| 24.02.2021 | 26,89 | 28,02 | 26,53 | 28,02 | 5,34% | - |
| 23.02.2021 | 0,00 | 26,82 | 0,00 | 26,60 | 2,19% | - |
| 22.02.2021 | 25,83 | 26,03 | 25,83 | 26,03 | 3,48% | - |
| 19.02.2021 | 25,02 | 25,22 | 24,89 | 25,16 | 1,04% | - |
| 18.02.2021 | 25,06 | 25,16 | 24,75 | 24,90 | -1,54% | - |
| 16.02.2021 | 24,80 | 25,41 | 24,78 | 25,29 | 2,99% | - |
| 12.02.2021 | 24,26 | 24,82 | 24,13 | 24,55 | 0,99% | - |
| 11.02.2021 | 24,25 | 24,77 | 0,00 | 24,31 | -0,69% | - |
| 10.02.2021 | 24,33 | 24,78 | 24,29 | 24,48 | 0,78% | - |
| 09.02.2021 | 24,13 | 24,47 | 0,00 | 24,29 | 0,64% | - |
| 08.02.2021 | 23,61 | 24,18 | 23,49 | 24,14 | 3,47% | - |
| 05.02.2021 | 23,41 | 23,67 | 23,10 | 23,33 | -1,27% | - |
| 04.02.2021 | 23,63 | 23,63 | 23,63 | 23,63 | 5,37% | - |
| 03.02.2021 | 22,01 | 22,52 | 22,00 | 22,42 | 0,38% | - |
| 02.02.2021 | 22,11 | 22,43 | 22,11 | 22,34 | 1,52% | - |
| 01.02.2021 | 21,63 | 22,09 | 0,00 | 22,00 | 1,76% | - |
| 29.01.2021 | 21,75 | 21,95 | 21,27 | 21,62 | -0,98% | - |
| 28.01.2021 | 22,23 | 22,75 | 21,77 | 21,84 | -3,81% | - |
| 27.01.2021 | 21,91 | 22,71 | 21,47 | 22,70 | 1,79% | - |
| 26.01.2021 | 22,80 | 22,95 | 22,30 | 22,30 | -2,81% | - |
| 25.01.2021 | 22,75 | 23,02 | 22,35 | 22,95 | -0,86% | - |
| 22.01.2021 | 22,15 | 23,15 | 22,07 | 23,15 | 3,05% | - |
| 21.01.2021 | 22,69 | 22,69 | 21,88 | 22,46 | -0,20% | - |
| 20.01.2021 | 22,88 | 23,02 | 22,40 | 22,51 | -0,99% | - |
| 19.01.2021 | 23,03 | 23,09 | 22,67 | 22,73 | -0,33% | - |
| 15.01.2021 | 22,86 | 23,29 | 22,81 | 22,81 | -2,71% | - |
| 14.01.2021 | 23,10 | 23,56 | 23,06 | 23,44 | 1,94% | - |
| 13.01.2021 | 23,65 | 23,71 | 22,76 | 23,00 | -3,46% | - |
| 12.01.2021 | 22,81 | 23,85 | 22,81 | 23,82 | 3,21% | - |
| 11.01.2021 | 22,90 | 23,13 | 22,77 | 23,08 | -2,45% | - |
| 08.01.2021 | 23,95 | 24,07 | 23,06 | 23,66 | -1,99% | - |
| 07.01.2021 | 24,59 | 24,63 | 23,97 | 24,14 | -0,02% | - |
| 06.01.2021 | 23,95 | 24,83 | 23,89 | 24,15 | 6,84% | - |
| 05.01.2021 | 22,73 | 22,99 | 22,47 | 22,60 | 0,51% | - |
| 04.01.2021 | 22,76 | 22,82 | 22,11 | 22,49 | -1,29% | - |
| 31.12.2020 | 22,46 | 22,78 | 22,43 | 22,78 | 1,81% | - |
| 30.12.2020 | 22,36 | 22,44 | 22,20 | 22,38 | 1,02% | - |
| 29.12.2020 | 22,24 | 22,28 | 22,09 | 22,15 | -0,83% | - |
| 28.12.2020 | 22,34 | 22,34 | 22,34 | 22,34 | 0,65% | - |
| 24.12.2020 | 21,99 | 22,25 | 21,99 | 22,19 | -0,40% | - |
| 23.12.2020 | 22,00 | 22,34 | 21,93 | 22,28 | 2,48% | - |
| 22.12.2020 | 22,33 | 22,33 | 21,74 | 21,74 | -2,07% | - |
| 21.12.2020 | 22,27 | 22,73 | 22,02 | 22,20 | -2,76% | - |
| 18.12.2020 | 24,43 | 24,50 | 22,46 | 22,83 | -7,25% | - |
| 17.12.2020 | 24,19 | 24,62 | 24,03 | 24,62 | 1,74% | - |
| 16.12.2020 | 24,30 | 24,71 | 24,17 | 24,20 | 0,50% | - |
| 15.12.2020 | 23,44 | 24,17 | 23,35 | 24,08 | 2,40% | - |
| 14.12.2020 | 23,77 | 24,08 | 23,51 | 23,51 | -1,86% | - |
| 11.12.2020 | 24,18 | 24,31 | 23,93 | 23,96 | -1,56% | - |
| 10.12.2020 | 24,53 | 24,54 | 23,75 | 24,34 | -1,30% | - |
| 09.12.2020 | 24,63 | 24,73 | 24,17 | 24,66 | 2,20% | - |
| 08.12.2020 | 23,97 | 25,25 | 23,82 | 24,13 | 0,48% | - |
| 07.12.2020 | 24,16 | 24,34 | 0,00 | 24,01 | -1,56% | - |
| 04.12.2020 | 23,79 | 24,50 | 23,73 | 24,39 | 3,77% | - |
| 03.12.2020 | 23,56 | 23,81 | 23,51 | 23,51 | 0,92% | - |
| 02.12.2020 | 23,29 | 23,82 | 23,18 | 23,29 | 0,09% | - |
| 01.12.2020 | 23,56 | 23,65 | 23,10 | 23,27 | 1,15% | - |
| 30.11.2020 | 23,73 | 23,77 | 22,94 | 23,01 | -3,60% | - |
| 27.11.2020 | 23,97 | 24,43 | 23,73 | 23,87 | -2,67% | - |
| 25.11.2020 | 24,59 | 24,59 | 24,08 | 24,52 | -0,51% | - |
| 24.11.2020 | 24,37 | 24,83 | 24,26 | 24,65 | 3,59% | - |
| 23.11.2020 | 23,84 | 24,14 | 23,67 | 23,79 | 0,17% | - |
| 20.11.2020 | 24,00 | 24,14 | 23,57 | 23,75 | -2,64% | - |
| 19.11.2020 | 24,63 | 24,63 | 24,01 | 24,40 | 0,85% | - |
| 18.11.2020 | 24,73 | 24,91 | 24,16 | 24,19 | -1,25% | - |
| 17.11.2020 | 24,12 | 24,73 | 24,08 | 24,50 | -0,65% | - |
| 16.11.2020 | 24,56 | 24,67 | 24,10 | 24,66 | 4,60% | - |
| 13.11.2020 | 23,36 | 23,76 | 23,24 | 23,57 | 2,72% | - |
| 12.11.2020 | 23,07 | 23,38 | 22,08 | 22,95 | -4,61% | - |
| 11.11.2020 | 23,76 | 24,12 | 23,25 | 24,06 | 0,92% | - |
| 10.11.2020 | 23,41 | 24,49 | 0,00 | 23,84 | 2,58% | - |
| 09.11.2020 | 22,09 | 23,60 | 21,74 | 23,24 | 10,99% | - |
| 06.11.2020 | 15,81 | 21,33 | 15,81 | 20,94 | -2,26% | - |
| 05.11.2020 | 21,06 | 21,59 | 20,80 | 21,42 | 3,38% | - |
| 04.11.2020 | 20,78 | 21,55 | 20,72 | 20,72 | -5,97% | - |
| 03.11.2020 | 21,37 | 22,15 | 21,31 | 22,04 | 5,86% | - |
| 02.11.2020 | 21,08 | 21,23 | 20,76 | 20,82 | 1,71% | - |
| 30.10.2020 | 0,00 | 21,29 | 0,00 | 20,47 | -2,08% | - |
| 29.10.2020 | 20,56 | 20,92 | 20,29 | 20,90 | 0,84% | - |
| 28.10.2020 | 20,85 | 21,34 | 20,58 | 20,73 | -3,40% | - |
| 27.10.2020 | 22,36 | 22,36 | 21,39 | 21,46 | -2,59% | - |
| 26.10.2020 | 22,53 | 22,72 | 21,91 | 22,03 | -4,43% | - |
| 23.10.2020 | 22,64 | 23,05 | 22,22 | 23,05 | 1,12% | - |
| 22.10.2020 | 21,96 | 22,79 | 21,96 | 22,79 | 4,76% | - |
| 21.10.2020 | 21,74 | 22,00 | 21,70 | 21,76 | 0,12% | - |
| 20.10.2020 | 21,66 | 21,89 | 21,58 | 21,73 | -0,05% | - |
| 19.10.2020 | 21,97 | 22,02 | 21,12 | 21,74 | 0,62% | - |
| 16.10.2020 | 21,79 | 22,30 | 21,61 | 21,61 | -3,55% | - |
| 15.10.2020 | 21,28 | 22,40 | 21,28 | 22,40 | 6,24% | - |
| 14.10.2020 | 22,03 | 22,33 | 21,09 | 21,09 | -5,09% | - |
| 13.10.2020 | 21,95 | 22,60 | 21,95 | 22,22 | -2,65% | - |
| 12.10.2020 | 22,67 | 23,06 | 22,65 | 22,82 | -0,04% | - |
| 09.10.2020 | 23,03 | 23,60 | 22,62 | 22,83 | -1,34% | - |
| 08.10.2020 | 23,17 | 23,24 | 22,72 | 23,14 | 1,58% | - |
| 07.10.2020 | 22,48 | 22,88 | 22,05 | 22,78 | 3,80% | - |
| 06.10.2020 | 21,76 | 22,51 | 21,42 | 21,95 | -1,86% | - |
| 05.10.2020 | 21,03 | 22,36 | 21,03 | 22,36 | 5,92% | - |
| 02.10.2020 | 20,39 | 21,34 | 20,39 | 21,11 | 2,13% | - |