Echtzeit-Aktienkurs Blue Hills Bancorp
Bid:
Ask:
Aktienkurse zur Blue Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2019 | 23,90 | 23,96 | 23,56 | 23,94 | 0,36% | 78.608,00 |
| 28.03.2019 | 23,62 | 23,92 | 23,60 | 23,85 | 1,32% | 21.130,00 |
| 27.03.2019 | 23,17 | 23,68 | 23,08 | 23,54 | 1,68% | 28.346,00 |
| 26.03.2019 | 22,84 | 23,18 | 22,79 | 23,15 | 2,98% | 26.933,00 |
| 25.03.2019 | 22,52 | 22,75 | 22,36 | 22,48 | 0,31% | 19.796,00 |
| 22.03.2019 | 22,73 | 22,85 | 22,32 | 22,41 | -3,36% | 18.170,00 |
| 21.03.2019 | 23,02 | 23,42 | 22,99 | 23,19 | 0,56% | 36.143,00 |
| 20.03.2019 | 23,45 | 23,51 | 23,05 | 23,06 | -1,41% | 16.856,00 |
| 19.03.2019 | 23,62 | 23,63 | 23,33 | 23,39 | -1,39% | 25.721,00 |
| 18.03.2019 | 23,88 | 23,98 | 23,65 | 23,72 | -0,04% | 38.739,00 |
| 15.03.2019 | 23,83 | 23,98 | 23,67 | 23,73 | -0,59% | 10.346,00 |
| 14.03.2019 | 23,91 | 23,97 | 23,84 | 23,87 | -0,13% | 8.787,00 |
| 13.03.2019 | 23,89 | 24,02 | 23,81 | 23,90 | 0,29% | 17.277,00 |
| 12.03.2019 | 23,98 | 24,04 | 23,80 | 23,83 | -0,46% | 13.752,00 |
| 11.03.2019 | 23,75 | 23,99 | 23,70 | 23,94 | 1,01% | 19.691,00 |
| 08.03.2019 | 23,54 | 23,81 | 23,54 | 23,70 | 0,08% | 15.975,00 |
| 07.03.2019 | 24,01 | 24,05 | 23,63 | 23,68 | -1,54% | 13.472,00 |
| 06.03.2019 | 24,64 | 24,69 | 24,01 | 24,05 | -2,49% | 14.449,00 |
| 05.03.2019 | 24,67 | 24,76 | 24,60 | 24,67 | -0,78% | 16.724,00 |
| 04.03.2019 | 24,92 | 25,03 | 24,76 | 24,86 | -0,44% | 61.565,00 |
| 01.03.2019 | 24,91 | 25,06 | 24,86 | 24,97 | 0,32% | 16.399,00 |
| 28.02.2019 | 24,82 | 24,92 | 24,74 | 24,89 | 0,53% | 25.290,00 |
| 27.02.2019 | 24,48 | 24,76 | 24,46 | 24,76 | 1,19% | 29.053,00 |
| 26.02.2019 | 24,58 | 24,77 | 24,47 | 24,47 | -0,69% | 13.983,00 |
| 25.02.2019 | 24,88 | 24,92 | 24,64 | 24,64 | -0,56% | 22.890,00 |
| 22.02.2019 | 24,72 | 24,80 | 24,61 | 24,78 | 0,45% | 21.226,00 |
| 21.02.2019 | 24,81 | 24,81 | 24,50 | 24,67 | -0,44% | 30.381,00 |
| 20.02.2019 | 24,46 | 24,78 | 24,46 | 24,78 | 0,98% | 19.787,00 |
| 19.02.2019 | 24,23 | 24,63 | 24,21 | 24,54 | 0,70% | 26.401,00 |
| 15.02.2019 | 23,99 | 24,41 | 23,99 | 24,37 | 1,97% | 12.896,00 |
| 14.02.2019 | 23,92 | 24,03 | 23,66 | 23,90 | -0,42% | 26.885,00 |
| 13.02.2019 | 23,98 | 24,11 | 23,92 | 24,00 | 0,25% | 24.107,00 |
| 12.02.2019 | 24,17 | 24,19 | 23,92 | 23,94 | -0,37% | 30.435,00 |
| 11.02.2019 | 23,80 | 24,03 | 23,77 | 24,03 | 1,22% | 19.658,00 |
| 08.02.2019 | 24,04 | 24,04 | 23,70 | 23,74 | -1,12% | 20.692,00 |
| 07.02.2019 | 24,00 | 24,11 | 23,81 | 24,01 | 0,29% | 31.912,00 |
| 06.02.2019 | 23,88 | 23,99 | 23,86 | 23,94 | 0,15% | 10.989,00 |
| 05.02.2019 | 23,99 | 24,03 | 23,81 | 23,91 | -0,40% | 48.992,00 |
| 04.02.2019 | 23,86 | 24,04 | 23,72 | 24,00 | 0,59% | 35.640,00 |
| 01.02.2019 | 23,65 | 23,87 | 23,63 | 23,86 | 0,89% | 27.700,00 |
| 31.01.2019 | 23,52 | 23,67 | 23,43 | 23,65 | 0,47% | 16.152,00 |
| 30.01.2019 | 23,46 | 23,57 | 23,34 | 23,54 | 0,38% | 35.626,00 |
| 29.01.2019 | 23,41 | 23,55 | 23,29 | 23,45 | 0,49% | 20.789,00 |
| 28.01.2019 | 23,26 | 23,42 | 23,19 | 23,34 | 0,63% | 19.970,00 |
| 25.01.2019 | 23,15 | 23,34 | 23,15 | 23,19 | -0,04% | 15.730,00 |
| 24.01.2019 | 23,07 | 23,22 | 22,98 | 23,20 | 0,26% | 13.483,00 |
| 23.01.2019 | 22,89 | 23,16 | 22,89 | 23,14 | 0,35% | 31.088,00 |
| 22.01.2019 | 22,78 | 23,09 | 22,76 | 23,06 | 0,81% | 26.799,00 |
| 18.01.2019 | 22,34 | 22,89 | 22,19 | 22,88 | 1,89% | 38.564,00 |
| 17.01.2019 | 22,21 | 22,48 | 22,17 | 22,45 | 1,04% | 19.095,00 |
| 16.01.2019 | 21,99 | 22,25 | 21,99 | 22,22 | 1,69% | 13.937,00 |
| 15.01.2019 | 21,72 | 21,89 | 21,56 | 21,85 | 0,51% | 22.619,00 |
| 14.01.2019 | 21,73 | 21,91 | 21,71 | 21,74 | -0,05% | 9.339,00 |
| 11.01.2019 | 21,60 | 21,82 | 21,56 | 21,75 | 0,25% | 15.327,00 |
| 10.01.2019 | 21,82 | 21,90 | 21,47 | 21,70 | -0,75% | 17.405,00 |
| 09.01.2019 | 22,29 | 22,48 | 21,75 | 21,86 | -3,36% | 44.456,00 |
| 08.01.2019 | 22,36 | 22,65 | 22,26 | 22,62 | 1,34% | 9.846,00 |
| 07.01.2019 | 22,20 | 22,46 | 22,13 | 22,32 | 0,09% | 24.138,00 |
| 04.01.2019 | 21,86 | 22,33 | 21,86 | 22,30 | 2,62% | 26.510,00 |
| 03.01.2019 | 21,70 | 21,96 | 21,54 | 21,73 | 0,09% | 25.243,00 |
| 02.01.2019 | 21,28 | 21,73 | 21,18 | 21,71 | 1,64% | 33.438,00 |
| 31.12.2018 | 21,18 | 21,36 | 21,04 | 21,36 | 0,61% | 9.978,00 |
| 28.12.2018 | 21,31 | 21,37 | 21,07 | 21,23 | 0,38% | 13.806,00 |
| 27.12.2018 | 21,14 | 21,22 | 20,68 | 21,15 | -0,24% | 14.595,00 |
| 26.12.2018 | 20,76 | 21,24 | 20,58 | 21,20 | 2,66% | 23.727,00 |
| 24.12.2018 | 21,09 | 21,18 | 20,63 | 20,65 | -2,55% | 15.564,00 |
| 21.12.2018 | 20,76 | 21,43 | 20,70 | 21,19 | -1,30% | 26.845,00 |
| 20.12.2018 | 21,10 | 21,52 | 20,92 | 21,47 | 2,48% | 42.991,00 |
| 19.12.2018 | 21,70 | 21,70 | 20,82 | 20,95 | -2,87% | 28.982,00 |
| 18.12.2018 | 21,72 | 22,03 | 21,49 | 21,57 | -0,74% | 16.656,00 |
| 17.12.2018 | 21,86 | 22,04 | 21,68 | 21,73 | -0,46% | 18.317,00 |
| 14.12.2018 | 22,09 | 22,36 | 21,77 | 21,83 | -1,76% | 16.379,00 |
| 13.12.2018 | 22,76 | 22,76 | 22,21 | 22,22 | -2,33% | 22.143,00 |
| 12.12.2018 | 22,63 | 22,96 | 22,50 | 22,75 | 1,07% | 22.281,00 |
| 11.12.2018 | 22,71 | 22,78 | 22,34 | 22,51 | 0,22% | 22.625,00 |
| 10.12.2018 | 22,65 | 22,67 | 22,22 | 22,46 | -0,93% | 53.711,00 |
| 07.12.2018 | 22,59 | 22,95 | 22,46 | 22,67 | 0,04% | 32.020,00 |
| 06.12.2018 | 22,27 | 22,66 | 22,16 | 22,66 | 0,67% | 33.177,00 |
| 04.12.2018 | 23,33 | 23,41 | 22,41 | 22,51 | -4,90% | 24.567,00 |
| 03.12.2018 | 23,52 | 23,71 | 23,42 | 23,67 | -0,25% | 54.667,00 |
| 30.11.2018 | 23,54 | 23,78 | 23,38 | 23,73 | 1,54% | 20.408,00 |
| 29.11.2018 | 23,54 | 23,60 | 23,24 | 23,37 | -0,76% | 15.126,00 |
| 28.11.2018 | 23,33 | 23,55 | 22,92 | 23,55 | 1,42% | 16.003,00 |
| 27.11.2018 | 23,36 | 23,53 | 23,14 | 23,22 | -1,19% | 50.301,00 |
| 26.11.2018 | 23,44 | 23,81 | 23,36 | 23,50 | 0,69% | 22.182,00 |
| 23.11.2018 | 23,20 | 23,50 | 23,20 | 23,34 | 0,43% | 4.712,00 |
| 21.11.2018 | 23,11 | 23,56 | 23,10 | 23,24 | 0,02% | 13.411,00 |
| 20.11.2018 | 23,35 | 23,38 | 22,86 | 23,24 | -0,58% | 38.348,00 |
| 19.11.2018 | 23,56 | 23,79 | 23,24 | 23,37 | -1,23% | 16.638,00 |
| 16.11.2018 | 23,43 | 23,68 | 23,38 | 23,66 | 1,28% | 15.315,00 |
| 15.11.2018 | 22,89 | 23,36 | 22,83 | 23,36 | 1,57% | 30.518,00 |
| 14.11.2018 | 23,45 | 23,48 | 22,82 | 23,00 | -1,29% | 23.220,00 |
| 13.11.2018 | 23,41 | 23,74 | 23,30 | 23,30 | -0,21% | 15.144,00 |
| 12.11.2018 | 23,41 | 23,57 | 23,25 | 23,35 | -0,30% | 18.778,00 |
| 09.11.2018 | 23,91 | 23,91 | 23,26 | 23,42 | -1,68% | 14.440,00 |
| 08.11.2018 | 23,79 | 23,89 | 23,68 | 23,82 | 0,63% | 10.125,00 |
| 07.11.2018 | 23,73 | 23,81 | 23,29 | 23,67 | 0,30% | 28.078,00 |
| 06.11.2018 | 23,27 | 23,70 | 23,27 | 23,60 | 1,24% | 13.549,00 |
| 05.11.2018 | 23,67 | 23,67 | 23,20 | 23,31 | -1,31% | 29.990,00 |
| 02.11.2018 | 23,58 | 23,97 | 23,34 | 23,62 | 1,61% | 42.505,00 |