22,180$
0,36%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,17 | 22,24 | 21,96 | 22,18 | 0,36% | 33.353,00 |
| 25.04.2024 | 22,14 | 22,16 | 21,90 | 22,10 | -1,07% | 224.038,00 |
| 24.04.2024 | 22,02 | 22,38 | 21,99 | 22,34 | 0,36% | 217.069,00 |
| 23.04.2024 | 21,82 | 22,32 | 21,81 | 22,26 | 2,30% | 282.053,00 |
| 22.04.2024 | 21,73 | 22,16 | 21,61 | 21,76 | 0,23% | 238.873,00 |
| 19.04.2024 | 20,78 | 21,73 | 20,50 | 21,71 | 3,48% | 326.085,00 |
| 18.04.2024 | 20,50 | 21,19 | 20,50 | 20,98 | 2,19% | 264.656,00 |
| 17.04.2024 | 20,74 | 20,83 | 20,51 | 20,53 | 0,10% | 201.953,00 |
| 16.04.2024 | 20,64 | 20,73 | 20,51 | 20,51 | -1,77% | 182.088,00 |
| 15.04.2024 | 21,04 | 21,28 | 20,66 | 20,88 | -0,14% | 196.064,00 |
| 12.04.2024 | 20,69 | 21,03 | 20,62 | 20,91 | 0,00% | 158.513,00 |
| 11.04.2024 | 20,94 | 20,98 | 20,66 | 20,91 | 0,24% | 194.719,00 |
| 10.04.2024 | 21,65 | 21,65 | 20,70 | 20,86 | -6,29% | 227.604,00 |
| 09.04.2024 | 22,34 | 22,47 | 21,82 | 22,26 | 0,18% | 143.239,00 |
| 08.04.2024 | 22,11 | 22,34 | 22,03 | 22,22 | 0,95% | 268.893,00 |
| 05.04.2024 | 21,94 | 22,12 | 21,83 | 22,01 | 0,00% | 450.225,00 |
| 04.04.2024 | 22,10 | 22,39 | 22,00 | 22,01 | 0,92% | 173.354,00 |
| 03.04.2024 | 21,95 | 22,10 | 21,77 | 21,81 | -1,22% | 238.331,00 |
| 02.04.2024 | 22,15 | 22,30 | 21,79 | 22,08 | -0,76% | 202.869,00 |
| 01.04.2024 | 22,92 | 22,92 | 22,23 | 22,25 | -2,92% | 230.882,00 |
| 28.03.2024 | 22,77 | 23,07 | 22,65 | 22,92 | 0,57% | 194.404,00 |
| 27.03.2024 | 22,19 | 22,83 | 22,19 | 22,79 | 3,64% | 163.192,00 |
| 26.03.2024 | 22,32 | 22,32 | 21,84 | 21,99 | -0,81% | 153.252,00 |
| 25.03.2024 | 22,19 | 22,41 | 22,08 | 22,17 | 0,09% | 106.980,00 |
| 22.03.2024 | 22,47 | 22,47 | 22,09 | 22,15 | -1,29% | 152.868,00 |
| 21.03.2024 | 22,23 | 22,61 | 22,23 | 22,44 | 1,45% | 226.846,00 |
| 20.03.2024 | 21,39 | 22,46 | 21,34 | 22,12 | 2,45% | 173.572,00 |
| 19.03.2024 | 21,40 | 21,78 | 21,40 | 21,59 | 0,47% | 192.728,00 |
| 18.03.2024 | 21,93 | 21,96 | 21,48 | 21,49 | -2,05% | 200.991,00 |
| 15.03.2024 | 21,37 | 22,05 | 21,37 | 21,94 | 2,24% | 545.376,00 |
| 14.03.2024 | 22,06 | 22,13 | 21,30 | 21,46 | -3,20% | 195.645,00 |
| 13.03.2024 | 22,03 | 22,36 | 22,03 | 22,17 | 0,59% | 167.782,00 |
| 12.03.2024 | 22,18 | 22,27 | 21,93 | 22,04 | -1,61% | 295.399,00 |
| 11.03.2024 | 22,50 | 22,58 | 22,38 | 22,40 | -0,44% | 160.923,00 |
| 08.03.2024 | 22,66 | 22,74 | 22,44 | 22,50 | 0,85% | 331.779,00 |
| 07.03.2024 | 22,22 | 22,49 | 22,10 | 22,31 | 1,73% | 210.389,00 |
| 06.03.2024 | 21,41 | 22,28 | 21,09 | 21,93 | 2,33% | 229.039,00 |
| 05.03.2024 | 20,96 | 21,56 | 20,96 | 21,43 | 2,44% | 267.026,00 |
| 04.03.2024 | 21,54 | 21,75 | 20,85 | 20,92 | -2,65% | 303.809,00 |
| 01.03.2024 | 21,35 | 21,63 | 21,11 | 21,49 | 0,00% | 239.212,00 |
| 29.02.2024 | 21,75 | 22,10 | 21,44 | 21,49 | 0,23% | 397.096,00 |
| 28.02.2024 | 21,57 | 21,83 | 21,44 | 21,44 | -1,65% | 279.776,00 |
| 27.02.2024 | 22,20 | 22,38 | 21,79 | 21,80 | -1,27% | 283.661,00 |
| 26.02.2024 | 21,98 | 22,22 | 21,83 | 22,08 | 0,18% | 237.648,00 |
| 23.02.2024 | 22,05 | 22,33 | 21,83 | 22,04 | 0,09% | 293.372,00 |
| 22.02.2024 | 22,26 | 22,46 | 21,90 | 22,02 | -1,65% | 209.496,00 |
| 21.02.2024 | 22,39 | 22,54 | 22,22 | 22,39 | -0,49% | 302.562,00 |
| 20.02.2024 | 22,05 | 22,55 | 22,05 | 22,50 | 0,58% | 370.583,00 |
| 16.02.2024 | 22,46 | 22,69 | 22,31 | 22,37 | -1,58% | 256.481,00 |
| 15.02.2024 | 22,21 | 22,99 | 22,08 | 22,73 | 3,13% | 244.214,00 |
| 14.02.2024 | 22,14 | 22,31 | 21,78 | 22,04 | 0,73% | 181.920,00 |
| 13.02.2024 | 22,22 | 22,32 | 21,52 | 21,88 | -5,12% | 286.528,00 |
| 12.02.2024 | 22,74 | 23,44 | 22,74 | 23,06 | 1,41% | 221.172,00 |
| 09.02.2024 | 22,66 | 22,91 | 22,26 | 22,74 | 0,44% | 177.675,00 |
| 08.02.2024 | 22,13 | 22,67 | 22,09 | 22,64 | 1,98% | 223.562,00 |
| 07.02.2024 | 22,40 | 22,42 | 21,71 | 22,20 | -0,54% | 185.026,00 |
| 06.02.2024 | 22,53 | 22,85 | 22,18 | 22,32 | -1,24% | 174.436,00 |
| 05.02.2024 | 22,71 | 22,89 | 22,42 | 22,60 | -2,04% | 201.932,00 |
| 02.02.2024 | 22,67 | 23,30 | 22,67 | 23,07 | -0,69% | 194.421,00 |
| 01.02.2024 | 24,00 | 24,15 | 22,64 | 23,23 | -3,21% | 266.737,00 |
| 31.01.2024 | 24,52 | 25,05 | 23,87 | 24,00 | -4,19% | 394.530,00 |
| 30.01.2024 | 25,20 | 25,39 | 24,97 | 25,05 | -0,44% | 232.896,00 |
| 29.01.2024 | 24,86 | 25,63 | 24,69 | 25,16 | 2,32% | 375.777,00 |
| 26.01.2024 | 24,71 | 24,88 | 24,21 | 24,59 | 0,33% | 414.925,00 |
| 25.01.2024 | 24,90 | 25,08 | 23,75 | 24,51 | 0,37% | 660.606,00 |
| 24.01.2024 | 24,56 | 24,78 | 24,31 | 24,42 | 0,54% | 178.195,00 |
| 23.01.2024 | 24,83 | 24,83 | 24,20 | 24,29 | -1,22% | 258.524,00 |
| 22.01.2024 | 23,88 | 24,59 | 23,88 | 24,59 | 4,19% | 246.249,00 |
| 19.01.2024 | 23,68 | 23,75 | 23,36 | 23,60 | 0,34% | 362.909,00 |
| 18.01.2024 | 23,63 | 23,77 | 23,33 | 23,52 | -0,04% | 100.792,00 |
| 17.01.2024 | 23,27 | 23,76 | 23,19 | 23,53 | -0,93% | 115.216,00 |
| 16.01.2024 | 23,50 | 23,94 | 23,49 | 23,75 | -0,46% | 159.699,00 |
| 12.01.2024 | 24,21 | 24,39 | 23,59 | 23,86 | -0,21% | 129.233,00 |
| 11.01.2024 | 24,29 | 24,31 | 23,51 | 23,91 | -2,69% | 219.294,00 |
| 10.01.2024 | 24,27 | 24,58 | 23,95 | 24,57 | 3,02% | 193.514,00 |
| 09.01.2024 | 23,84 | 23,97 | 23,56 | 23,85 | -1,81% | 122.635,00 |
| 08.01.2024 | 24,28 | 24,39 | 24,09 | 24,29 | 0,00% | 132.555,00 |
| 05.01.2024 | 23,99 | 24,55 | 23,99 | 24,29 | 0,16% | 166.401,00 |
| 04.01.2024 | 24,24 | 24,61 | 24,20 | 24,25 | 0,62% | 184.064,00 |
| 03.01.2024 | 24,70 | 24,74 | 23,94 | 24,10 | -2,90% | 182.654,00 |
| 02.01.2024 | 24,48 | 25,25 | 24,44 | 24,82 | -0,04% | 179.816,00 |
| 29.12.2023 | 25,17 | 25,22 | 24,81 | 24,83 | -1,74% | 107.953,00 |
| 28.12.2023 | 25,31 | 25,54 | 25,16 | 25,27 | -0,71% | 101.685,00 |
| 27.12.2023 | 25,58 | 25,70 | 25,31 | 25,45 | -0,12% | 186.541,00 |
| 26.12.2023 | 25,24 | 25,67 | 25,01 | 25,48 | 1,80% | 136.732,00 |
| 22.12.2023 | 25,16 | 25,36 | 24,95 | 25,03 | 0,36% | 99.914,00 |
| 21.12.2023 | 24,90 | 25,07 | 24,64 | 24,94 | 0,93% | 117.530,00 |
| 20.12.2023 | 25,15 | 25,76 | 24,69 | 24,71 | -1,44% | 210.707,00 |
| 19.12.2023 | 24,85 | 25,31 | 24,64 | 25,07 | 1,21% | 192.059,00 |
| 18.12.2023 | 24,87 | 25,29 | 24,64 | 24,77 | -0,32% | 208.938,00 |
| 15.12.2023 | 25,25 | 25,25 | 24,70 | 24,85 | -1,23% | 928.925,00 |
| 14.12.2023 | 25,34 | 25,79 | 24,90 | 25,16 | 1,94% | 336.996,00 |
| 13.12.2023 | 22,94 | 24,73 | 22,68 | 24,68 | 8,39% | 355.675,00 |
| 12.12.2023 | 22,98 | 23,01 | 22,75 | 22,77 | -0,91% | 159.210,00 |
| 11.12.2023 | 23,17 | 23,33 | 22,85 | 22,98 | -0,43% | 175.744,00 |
| 08.12.2023 | 22,84 | 23,16 | 22,67 | 23,08 | 1,27% | 155.441,00 |
| 07.12.2023 | 22,46 | 22,80 | 22,24 | 22,79 | 2,11% | 170.673,00 |
| 06.12.2023 | 22,36 | 22,90 | 22,29 | 22,32 | 0,95% | 165.042,00 |
| 05.12.2023 | 22,27 | 22,30 | 22,06 | 22,11 | -0,94% | 111.311,00 |
| 04.12.2023 | 21,76 | 22,44 | 21,72 | 22,32 | 1,55% | 181.761,00 |