34,400$
1,18%
Echtzeit-Aktienkurs Bank of NT Butterfield & Son Limited (The)
Bid:
Ask:
Aktienkurse zur Bank of NT Butterfield & Son Limited (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 34,00 | 34,93 | 34,00 | 34,39 | 1,15% | 258.684,00 |
| 30.04.2024 | 33,70 | 34,18 | 33,65 | 34,00 | -0,06% | 175.048,00 |
| 29.04.2024 | 34,23 | 34,34 | 34,01 | 34,02 | -0,12% | 283.132,00 |
| 26.04.2024 | 34,34 | 34,56 | 34,00 | 34,06 | -0,18% | 175.824,00 |
| 25.04.2024 | 33,85 | 34,29 | 33,48 | 34,12 | 1,37% | 307.543,00 |
| 24.04.2024 | 32,25 | 33,67 | 32,04 | 33,66 | 5,09% | 276.850,00 |
| 23.04.2024 | 31,60 | 32,23 | 31,60 | 32,03 | 0,63% | 138.824,00 |
| 22.04.2024 | 31,22 | 31,97 | 31,09 | 31,83 | 2,48% | 145.412,00 |
| 19.04.2024 | 30,38 | 31,24 | 30,38 | 31,06 | 1,97% | 264.312,00 |
| 18.04.2024 | 30,22 | 30,88 | 30,22 | 30,46 | 0,99% | 274.837,00 |
| 17.04.2024 | 30,80 | 30,94 | 30,07 | 30,16 | -1,47% | 196.202,00 |
| 16.04.2024 | 30,62 | 30,81 | 30,37 | 30,61 | -0,94% | 138.344,00 |
| 15.04.2024 | 30,71 | 31,08 | 30,63 | 30,90 | 0,75% | 191.370,00 |
| 12.04.2024 | 30,75 | 30,77 | 30,50 | 30,67 | -0,97% | 104.119,00 |
| 11.04.2024 | 30,92 | 31,14 | 30,75 | 30,97 | 0,10% | 161.117,00 |
| 10.04.2024 | 31,29 | 31,29 | 30,60 | 30,94 | -3,70% | 201.647,00 |
| 09.04.2024 | 31,92 | 32,15 | 31,82 | 32,13 | 1,26% | 192.880,00 |
| 08.04.2024 | 31,50 | 31,94 | 31,50 | 31,73 | 0,95% | 110.507,00 |
| 05.04.2024 | 31,27 | 31,55 | 31,11 | 31,43 | 0,51% | 103.955,00 |
| 04.04.2024 | 31,81 | 32,07 | 31,26 | 31,27 | -0,35% | 195.119,00 |
| 03.04.2024 | 31,47 | 31,79 | 31,31 | 31,38 | -1,10% | 183.050,00 |
| 02.04.2024 | 31,44 | 31,74 | 31,34 | 31,73 | -0,16% | 134.610,00 |
| 01.04.2024 | 32,09 | 32,09 | 31,53 | 31,78 | -0,66% | 111.546,00 |
| 28.03.2024 | 31,70 | 32,03 | 31,60 | 31,99 | 0,72% | 248.677,00 |
| 27.03.2024 | 31,16 | 31,78 | 31,06 | 31,76 | 2,75% | 287.987,00 |
| 26.03.2024 | 31,23 | 31,23 | 30,82 | 30,91 | -0,16% | 118.465,00 |
| 25.03.2024 | 30,79 | 31,20 | 30,79 | 30,96 | 0,36% | 104.195,00 |
| 22.03.2024 | 31,48 | 31,50 | 30,83 | 30,85 | -1,75% | 154.491,00 |
| 21.03.2024 | 30,97 | 31,55 | 30,82 | 31,40 | 1,82% | 192.988,00 |
| 20.03.2024 | 30,18 | 31,03 | 30,17 | 30,84 | 1,58% | 193.707,00 |
| 19.03.2024 | 29,95 | 30,64 | 29,95 | 30,36 | 1,27% | 172.402,00 |
| 18.03.2024 | 29,71 | 30,11 | 29,54 | 29,98 | 0,71% | 212.622,00 |
| 15.03.2024 | 29,20 | 29,83 | 29,20 | 29,77 | 1,71% | 394.946,00 |
| 14.03.2024 | 29,80 | 29,80 | 29,06 | 29,27 | -2,04% | 186.685,00 |
| 13.03.2024 | 29,79 | 30,27 | 29,79 | 29,88 | 0,03% | 158.731,00 |
| 12.03.2024 | 30,06 | 30,11 | 29,59 | 29,87 | -0,99% | 150.098,00 |
| 11.03.2024 | 29,87 | 30,28 | 29,76 | 30,17 | 0,33% | 125.079,00 |
| 08.03.2024 | 30,47 | 30,68 | 30,00 | 30,07 | 0,07% | 182.356,00 |
| 07.03.2024 | 30,25 | 30,59 | 29,85 | 30,05 | 0,23% | 234.623,00 |
| 06.03.2024 | 30,43 | 30,59 | 29,60 | 29,98 | -1,48% | 153.870,00 |
| 05.03.2024 | 29,47 | 30,54 | 29,47 | 30,43 | 3,01% | 233.493,00 |
| 04.03.2024 | 29,85 | 30,11 | 29,46 | 29,54 | -0,77% | 144.850,00 |
| 01.03.2024 | 29,81 | 30,00 | 29,50 | 29,77 | -0,40% | 110.191,00 |
| 29.02.2024 | 30,00 | 30,42 | 29,79 | 29,89 | 0,78% | 213.963,00 |
| 28.02.2024 | 29,29 | 29,96 | 29,29 | 29,66 | 0,20% | 184.781,00 |
| 27.02.2024 | 30,00 | 30,34 | 29,50 | 29,60 | -1,04% | 322.851,00 |
| 26.02.2024 | 29,88 | 30,11 | 29,66 | 29,91 | -0,60% | 147.538,00 |
| 23.02.2024 | 30,00 | 30,41 | 29,85 | 30,09 | -0,82% | 183.659,00 |
| 22.02.2024 | 29,99 | 30,35 | 29,89 | 30,34 | 0,66% | 252.284,00 |
| 21.02.2024 | 30,20 | 30,29 | 29,96 | 30,14 | -0,79% | 143.244,00 |
| 20.02.2024 | 30,10 | 30,62 | 30,01 | 30,38 | 0,03% | 229.779,00 |
| 16.02.2024 | 30,60 | 30,90 | 30,24 | 30,37 | -2,10% | 231.903,00 |
| 15.02.2024 | 30,19 | 31,06 | 30,19 | 31,02 | 2,95% | 242.874,00 |
| 14.02.2024 | 29,83 | 30,30 | 29,42 | 30,13 | 2,24% | 266.424,00 |
| 13.02.2024 | 29,09 | 30,02 | 28,73 | 29,47 | -2,03% | 426.282,00 |
| 12.02.2024 | 29,17 | 30,55 | 29,17 | 30,08 | 2,45% | 309.854,00 |
| 09.02.2024 | 29,30 | 29,61 | 29,10 | 29,36 | 0,31% | 734.289,00 |
| 08.02.2024 | 29,25 | 29,50 | 28,99 | 29,27 | -0,54% | 451.767,00 |
| 07.02.2024 | 29,37 | 29,79 | 28,79 | 29,43 | 0,27% | 561.275,00 |
| 06.02.2024 | 29,28 | 29,65 | 29,28 | 29,35 | 0,07% | 130.944,00 |
| 05.02.2024 | 29,45 | 29,67 | 29,13 | 29,33 | -1,44% | 195.729,00 |
| 02.02.2024 | 29,35 | 30,11 | 29,33 | 29,76 | -1,00% | 139.475,00 |
| 01.02.2024 | 30,44 | 30,51 | 29,30 | 30,06 | -0,89% | 160.945,00 |
| 31.01.2024 | 31,03 | 31,53 | 30,22 | 30,33 | -3,50% | 154.534,00 |
| 30.01.2024 | 31,75 | 31,83 | 31,41 | 31,43 | -1,01% | 121.267,00 |
| 29.01.2024 | 31,33 | 31,79 | 31,30 | 31,75 | 1,28% | 176.430,00 |
| 26.01.2024 | 31,24 | 31,50 | 30,85 | 31,35 | 1,13% | 197.546,00 |
| 25.01.2024 | 31,40 | 31,48 | 30,80 | 31,00 | 0,03% | 209.776,00 |
| 24.01.2024 | 31,18 | 31,45 | 30,91 | 30,99 | 0,68% | 184.533,00 |
| 23.01.2024 | 31,32 | 31,32 | 30,70 | 30,78 | -0,65% | 161.192,00 |
| 22.01.2024 | 30,65 | 31,03 | 30,60 | 30,98 | 1,94% | 133.522,00 |
| 19.01.2024 | 30,11 | 30,55 | 29,82 | 30,39 | 1,60% | 171.744,00 |
| 18.01.2024 | 29,76 | 29,92 | 29,34 | 29,91 | 1,39% | 552.458,00 |
| 17.01.2024 | 29,63 | 29,97 | 29,00 | 29,50 | -1,11% | 396.513,00 |
| 16.01.2024 | 30,17 | 30,43 | 29,71 | 29,83 | -2,29% | 144.576,00 |
| 12.01.2024 | 31,41 | 31,50 | 30,31 | 30,53 | -1,52% | 160.527,00 |
| 11.01.2024 | 31,10 | 31,26 | 30,67 | 31,00 | -0,93% | 149.171,00 |
| 10.01.2024 | 30,91 | 31,41 | 30,84 | 31,29 | 0,61% | 176.220,00 |
| 09.01.2024 | 31,03 | 31,18 | 30,72 | 31,10 | -1,08% | 138.124,00 |
| 08.01.2024 | 31,05 | 31,55 | 30,94 | 31,44 | 1,35% | 138.482,00 |
| 05.01.2024 | 31,27 | 31,77 | 30,96 | 31,02 | -0,99% | 200.288,00 |
| 04.01.2024 | 31,41 | 31,72 | 31,21 | 31,33 | 0,48% | 176.600,00 |
| 03.01.2024 | 31,77 | 31,77 | 31,13 | 31,18 | -2,68% | 219.340,00 |
| 02.01.2024 | 31,78 | 32,64 | 31,78 | 32,04 | 0,09% | 227.095,00 |
| 29.12.2023 | 32,60 | 32,62 | 31,98 | 32,01 | -1,87% | 167.410,00 |
| 28.12.2023 | 32,66 | 32,90 | 32,39 | 32,62 | -0,79% | 128.169,00 |
| 27.12.2023 | 33,05 | 33,16 | 32,80 | 32,88 | -0,51% | 138.823,00 |
| 26.12.2023 | 32,78 | 33,23 | 32,70 | 33,05 | 1,44% | 255.154,00 |
| 22.12.2023 | 32,62 | 33,18 | 32,49 | 32,58 | -0,03% | 241.106,00 |
| 21.12.2023 | 32,61 | 32,71 | 32,27 | 32,59 | 0,99% | 184.031,00 |
| 20.12.2023 | 32,90 | 33,45 | 32,23 | 32,27 | -2,33% | 279.902,00 |
| 19.12.2023 | 32,63 | 33,18 | 32,51 | 33,04 | 2,01% | 267.174,00 |
| 18.12.2023 | 32,76 | 32,80 | 32,25 | 32,39 | -0,49% | 207.153,00 |
| 15.12.2023 | 32,93 | 33,10 | 32,30 | 32,55 | -1,18% | 689.256,00 |
| 14.12.2023 | 32,95 | 33,80 | 32,33 | 32,94 | 2,43% | 413.296,00 |
| 13.12.2023 | 31,00 | 32,29 | 30,64 | 32,16 | 4,08% | 261.416,00 |
| 12.12.2023 | 30,82 | 31,18 | 30,74 | 30,90 | 0,06% | 141.031,00 |
| 11.12.2023 | 30,99 | 31,10 | 30,72 | 30,88 | -1,03% | 189.933,00 |
| 08.12.2023 | 30,60 | 31,31 | 30,40 | 31,20 | 2,03% | 213.088,00 |
| 07.12.2023 | 30,14 | 30,89 | 29,96 | 30,58 | 1,66% | 270.562,00 |