Echtzeit-Aktienkurs Boston Private Financial Holdings
Bid:
Ask:
Aktienkurse zur Boston Private Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,79 | 13,79 | 13,71 | 13,72 | -3,72% | - |
| 25.02.2021 | 14,69 | 14,71 | 0,00 | 14,25 | -1,86% | - |
| 24.02.2021 | 14,02 | 14,56 | 14,02 | 14,52 | 3,09% | - |
| 23.02.2021 | 13,92 | 14,13 | 13,76 | 14,09 | -1,47% | - |
| 22.02.2021 | 14,39 | 14,50 | 14,25 | 14,30 | -0,28% | - |
| 19.02.2021 | 14,29 | 14,40 | 14,23 | 14,34 | 2,65% | - |
| 18.02.2021 | 14,07 | 14,07 | 13,91 | 13,97 | -1,03% | - |
| 17.02.2021 | 14,05 | 14,33 | 13,98 | 14,11 | -0,53% | - |
| 16.02.2021 | 14,23 | 14,34 | 14,03 | 14,19 | 2,34% | - |
| 12.02.2021 | 13,62 | 13,90 | 13,54 | 13,86 | 3,55% | - |
| 11.02.2021 | 13,52 | 13,53 | 13,19 | 13,39 | -0,78% | - |
| 10.02.2021 | 13,53 | 13,69 | 13,38 | 13,49 | -0,26% | - |
| 09.02.2021 | 13,51 | 13,65 | 13,40 | 13,53 | 0,60% | - |
| 08.02.2021 | 13,34 | 13,45 | 13,28 | 13,45 | 2,20% | - |
| 05.02.2021 | 13,12 | 13,22 | 13,08 | 13,16 | -0,04% | - |
| 04.02.2021 | 13,06 | 13,24 | 13,05 | 13,16 | 2,21% | - |
| 03.02.2021 | 12,68 | 12,98 | 12,63 | 12,88 | 1,26% | - |
| 02.02.2021 | 12,70 | 12,86 | 12,66 | 12,72 | 1,84% | - |
| 01.02.2021 | 12,49 | 12,49 | 12,48 | 12,49 | 1,92% | - |
| 29.01.2021 | 12,44 | 12,48 | 0,00 | 12,25 | -2,00% | - |
| 28.01.2021 | 12,46 | 12,59 | 12,39 | 12,50 | 0,68% | - |
| 27.01.2021 | 12,96 | 13,02 | 12,40 | 12,42 | -6,83% | - |
| 26.01.2021 | 13,33 | 13,35 | 13,33 | 13,33 | 1,99% | - |
| 25.01.2021 | 13,30 | 13,30 | 12,85 | 13,07 | -1,77% | - |
| 22.01.2021 | 13,12 | 13,34 | 13,02 | 13,30 | 5,56% | - |
| 21.01.2021 | 12,86 | 12,97 | 12,57 | 12,60 | -3,34% | - |
| 20.01.2021 | 12,91 | 13,04 | 12,76 | 13,04 | -1,29% | - |
| 19.01.2021 | 13,32 | 13,38 | 13,16 | 13,21 | 3,77% | - |
| 15.01.2021 | 12,57 | 12,76 | 12,49 | 12,73 | -1,59% | - |
| 14.01.2021 | 12,73 | 13,14 | 12,57 | 12,93 | 4,91% | - |
| 13.01.2021 | 12,29 | 12,38 | 12,23 | 12,33 | -1,00% | - |
| 12.01.2021 | 12,45 | 12,45 | 12,45 | 12,45 | 2,47% | - |
| 11.01.2021 | 12,03 | 12,19 | 12,02 | 12,15 | 0,62% | - |
| 08.01.2021 | 11,86 | 12,12 | 11,72 | 12,08 | 0,08% | - |
| 07.01.2021 | 12,18 | 12,18 | 12,03 | 12,07 | 2,29% | - |
| 06.01.2021 | 11,94 | 12,19 | 11,78 | 11,80 | 3,65% | - |
| 05.01.2021 | 11,38 | 11,39 | 11,38 | 11,38 | 35,40% | - |
| 04.01.2021 | 8,37 | 8,44 | 8,17 | 8,41 | -0,59% | - |
| 31.12.2020 | 8,37 | 8,53 | 8,37 | 8,46 | 1,56% | - |
| 30.12.2020 | 8,35 | 8,36 | 8,26 | 8,33 | 1,59% | - |
| 29.12.2020 | 8,20 | 8,20 | 8,20 | 8,20 | -2,67% | - |
| 28.12.2020 | 8,41 | 8,43 | 8,41 | 8,42 | 3,44% | - |
| 24.12.2020 | 8,19 | 8,39 | 8,10 | 8,14 | -2,92% | - |
| 23.12.2020 | 8,12 | 8,39 | 8,11 | 8,39 | 4,94% | - |
| 22.12.2020 | 8,08 | 8,09 | 7,94 | 7,99 | -0,68% | - |
| 21.12.2020 | 8,01 | 8,09 | 7,96 | 8,05 | -0,98% | - |
| 18.12.2020 | 8,21 | 8,23 | 8,09 | 8,13 | 0,49% | - |
| 17.12.2020 | 8,02 | 8,12 | 7,96 | 8,09 | 0,50% | - |
| 16.12.2020 | 8,07 | 8,07 | 7,98 | 8,05 | 0,37% | - |
| 15.12.2020 | 7,86 | 8,07 | 7,80 | 8,02 | 2,69% | - |
| 14.12.2020 | 7,88 | 7,88 | 7,77 | 7,81 | 2,43% | - |
| 11.12.2020 | 7,75 | 7,75 | 6,94 | 7,62 | -2,37% | - |
| 10.12.2020 | 7,70 | 7,82 | 7,67 | 7,81 | -0,13% | - |
| 09.12.2020 | 7,87 | 7,87 | 7,70 | 7,82 | 2,42% | - |
| 08.12.2020 | 7,82 | 7,97 | 7,63 | 7,63 | -1,29% | - |
| 07.12.2020 | 7,87 | 7,95 | 7,16 | 7,73 | -2,58% | - |
| 04.12.2020 | 7,76 | 7,94 | 7,70 | 7,94 | 3,73% | - |
| 03.12.2020 | 7,66 | 7,76 | 7,62 | 7,65 | 4,65% | - |
| 02.12.2020 | 7,45 | 7,70 | 7,31 | 7,31 | 0,41% | - |
| 01.12.2020 | 7,28 | 7,28 | 7,28 | 7,28 | 1,96% | - |
| 30.11.2020 | 7,15 | 7,15 | 7,14 | 7,14 | -4,55% | - |
| 27.11.2020 | 7,48 | 7,66 | 7,43 | 7,48 | -2,86% | - |
| 25.11.2020 | 7,69 | 7,71 | 7,69 | 7,70 | -2,10% | - |
| 24.11.2020 | 7,73 | 7,88 | 7,68 | 7,87 | 8,11% | - |
| 23.11.2020 | 7,38 | 7,42 | 7,27 | 7,28 | 0,62% | - |
| 20.11.2020 | 7,22 | 7,24 | 7,14 | 7,23 | -1,43% | - |
| 19.11.2020 | 7,35 | 7,35 | 7,34 | 7,34 | -0,14% | - |
| 18.11.2020 | 7,52 | 7,54 | 7,35 | 7,35 | -1,80% | - |
| 17.11.2020 | 7,48 | 7,48 | 7,48 | 7,48 | -0,47% | - |
| 16.11.2020 | 7,64 | 7,67 | 7,45 | 7,52 | 4,09% | - |
| 13.11.2020 | 7,22 | 7,22 | 7,22 | 7,22 | 3,96% | - |
| 12.11.2020 | 6,83 | 6,97 | 6,81 | 6,95 | -1,77% | - |
| 11.11.2020 | 7,07 | 7,07 | 7,07 | 7,07 | -2,42% | - |
| 10.11.2020 | 7,30 | 7,40 | 0,00 | 7,25 | 1,61% | - |
| 09.11.2020 | 6,69 | 7,36 | 6,67 | 7,13 | 19,93% | - |
| 06.11.2020 | 6,06 | 6,11 | 5,78 | 5,95 | -1,00% | - |
| 05.11.2020 | 5,76 | 6,03 | 5,75 | 6,01 | 5,44% | - |
| 04.11.2020 | 5,97 | 6,07 | 5,69 | 5,70 | -8,07% | - |
| 03.11.2020 | 6,21 | 6,35 | 6,17 | 6,20 | 0,00% | - |
| 02.11.2020 | 6,20 | 6,29 | 6,20 | 6,20 | 0,81% | - |
| 30.10.2020 | 6,29 | 6,32 | 6,08 | 6,15 | -1,60% | - |
| 29.10.2020 | 6,12 | 6,27 | 6,02 | 6,25 | 1,63% | - |
| 28.10.2020 | 6,11 | 6,18 | 6,06 | 6,15 | -0,65% | - |
| 27.10.2020 | 6,18 | 6,19 | 6,18 | 6,19 | -4,18% | - |
| 26.10.2020 | 6,44 | 6,46 | 6,36 | 6,46 | -1,83% | - |
| 23.10.2020 | 6,84 | 6,84 | 0,00 | 6,58 | -0,45% | - |
| 22.10.2020 | 6,33 | 6,63 | 6,20 | 6,61 | -0,83% | - |
| 21.10.2020 | 6,58 | 6,68 | 6,56 | 6,66 | 1,60% | - |
| 20.10.2020 | 6,56 | 6,64 | 6,50 | 6,56 | 3,23% | - |
| 19.10.2020 | 6,51 | 6,51 | 6,33 | 6,35 | -0,70% | - |
| 16.10.2020 | 6,30 | 6,43 | 6,24 | 6,40 | -0,85% | - |
| 15.10.2020 | 6,28 | 6,47 | 6,28 | 6,45 | 2,30% | - |
| 14.10.2020 | 6,28 | 6,33 | 6,24 | 6,31 | 1,61% | - |
| 13.10.2020 | 6,19 | 6,23 | 6,12 | 6,21 | -2,21% | - |
| 12.10.2020 | 6,24 | 6,35 | 6,22 | 6,35 | 0,63% | - |
| 09.10.2020 | 6,31 | 6,36 | 6,25 | 6,31 | 0,64% | - |
| 08.10.2020 | 6,31 | 6,35 | 6,26 | 6,27 | -0,16% | - |
| 07.10.2020 | 6,18 | 6,30 | 6,13 | 6,28 | 3,63% | - |
| 06.10.2020 | 5,92 | 6,26 | 5,92 | 6,06 | 1,94% | - |
| 05.10.2020 | 5,94 | 5,94 | 5,94 | 5,94 | 4,30% | - |