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