Echtzeit-Aktienkurs Boston Private Financial Holdings
Bid:
Ask:
Aktienkurse zur Boston Private Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2021 | 14,66 | 14,86 | 14,61 | 14,75 | 0,07% | 1.387.347,00 |
| 29.06.2021 | 14,82 | 15,02 | 14,66 | 14,74 | 0,07% | 415.101,00 |
| 28.06.2021 | 14,79 | 14,90 | 14,63 | 14,73 | -1,01% | 438.587,00 |
| 25.06.2021 | 14,87 | 15,01 | 14,85 | 14,88 | 0,40% | 842.678,00 |
| 24.06.2021 | 14,86 | 14,95 | 14,78 | 14,82 | 0,27% | 430.247,00 |
| 23.06.2021 | 14,85 | 14,91 | 14,67 | 14,78 | 0,27% | 497.672,00 |
| 22.06.2021 | 14,64 | 14,82 | 14,45 | 14,74 | 0,41% | 300.723,00 |
| 21.06.2021 | 14,26 | 14,71 | 14,26 | 14,68 | 3,97% | 442.790,00 |
| 18.06.2021 | 14,32 | 14,46 | 14,09 | 14,12 | -2,35% | 1.248.283,00 |
| 17.06.2021 | 15,02 | 15,10 | 14,34 | 14,46 | -3,34% | 661.435,00 |
| 16.06.2021 | 14,52 | 15,01 | 14,38 | 14,96 | 2,47% | 465.633,00 |
| 15.06.2021 | 14,43 | 14,64 | 14,40 | 14,60 | 1,11% | 601.346,00 |
| 14.06.2021 | 14,78 | 14,88 | 14,35 | 14,44 | -2,63% | 541.368,00 |
| 11.06.2021 | 15,05 | 15,20 | 14,81 | 14,83 | -0,67% | 2.491.944,00 |
| 10.06.2021 | 15,76 | 15,83 | 14,92 | 14,93 | -4,23% | 357.550,00 |
| 09.06.2021 | 15,81 | 15,84 | 15,52 | 15,59 | -1,83% | 363.143,00 |
| 08.06.2021 | 15,67 | 15,92 | 15,57 | 15,88 | 0,83% | 408.719,00 |
| 07.06.2021 | 15,68 | 15,78 | 15,58 | 15,75 | 0,90% | 1.226.965,00 |
| 04.06.2021 | 15,49 | 15,64 | 15,39 | 15,61 | 0,84% | 707.113,00 |
| 03.06.2021 | 15,39 | 15,66 | 15,33 | 15,48 | 0,39% | 278.952,00 |
| 02.06.2021 | 15,58 | 15,58 | 15,38 | 15,42 | -0,39% | 225.515,00 |
| 01.06.2021 | 15,39 | 15,74 | 15,39 | 15,48 | 0,98% | 823.306,00 |
| 28.05.2021 | 15,35 | 15,37 | 15,14 | 15,33 | -0,39% | 219.937,00 |
| 27.05.2021 | 15,52 | 15,57 | 15,15 | 15,39 | 1,05% | 602.544,00 |
| 26.05.2021 | 15,00 | 15,25 | 15,00 | 15,23 | 1,87% | 411.591,00 |
| 25.05.2021 | 15,17 | 15,40 | 14,94 | 14,95 | -1,06% | 999.909,00 |
| 24.05.2021 | 15,04 | 15,22 | 14,96 | 15,11 | 0,60% | 257.664,00 |
| 21.05.2021 | 14,94 | 15,22 | 14,90 | 15,02 | 1,62% | 310.349,00 |
| 20.05.2021 | 14,72 | 14,92 | 14,58 | 14,78 | -0,14% | 483.553,00 |
| 19.05.2021 | 14,83 | 14,93 | 14,34 | 14,80 | -1,92% | 467.016,00 |
| 18.05.2021 | 15,12 | 15,31 | 15,09 | 15,09 | -0,33% | 288.790,00 |
| 17.05.2021 | 15,06 | 15,21 | 14,94 | 15,14 | -0,33% | 402.813,00 |
| 14.05.2021 | 14,84 | 15,22 | 14,70 | 15,19 | 3,26% | 308.426,00 |
| 13.05.2021 | 14,46 | 14,89 | 14,46 | 14,71 | 1,80% | 398.362,00 |
| 12.05.2021 | 15,33 | 15,50 | 14,40 | 14,45 | -5,49% | 408.102,00 |
| 11.05.2021 | 14,85 | 15,34 | 14,32 | 15,29 | 1,26% | 518.647,00 |
| 10.05.2021 | 15,40 | 15,47 | 15,09 | 15,10 | -1,88% | 1.551.105,00 |
| 07.05.2021 | 14,93 | 15,44 | 14,52 | 15,39 | 1,25% | 870.873,00 |
| 06.05.2021 | 15,26 | 15,26 | 14,93 | 15,20 | -0,39% | 1.526.741,00 |
| 05.05.2021 | 15,07 | 15,37 | 14,91 | 15,26 | 1,13% | 1.437.516,00 |
| 04.05.2021 | 14,52 | 15,09 | 14,52 | 15,09 | 3,93% | 8.111.565,00 |
| 03.05.2021 | 14,94 | 14,94 | 14,36 | 14,52 | -1,36% | 2.041.082,00 |
| 30.04.2021 | 14,73 | 15,03 | 14,65 | 14,72 | -0,88% | 1.161.989,00 |
| 29.04.2021 | 14,93 | 15,15 | 14,81 | 14,85 | 0,47% | 1.292.184,00 |
| 28.04.2021 | 14,93 | 14,93 | 14,59 | 14,78 | -1,00% | 2.213.060,00 |
| 27.04.2021 | 15,04 | 15,25 | 14,84 | 14,93 | -0,80% | 3.085.718,00 |
| 26.04.2021 | 14,98 | 15,22 | 14,72 | 15,05 | 0,94% | 997.981,00 |
| 23.04.2021 | 13,92 | 15,37 | 13,92 | 14,91 | 7,89% | 719.256,00 |
| 22.04.2021 | 14,08 | 14,12 | 13,79 | 13,82 | -1,50% | 526.316,00 |
| 21.04.2021 | 13,45 | 14,09 | 13,45 | 14,03 | 3,54% | 1.084.866,00 |
| 20.04.2021 | 13,76 | 13,92 | 13,45 | 13,55 | -2,31% | 608.413,00 |
| 19.04.2021 | 13,86 | 14,09 | 13,82 | 13,87 | 0,00% | 657.189,00 |
| 16.04.2021 | 13,93 | 13,93 | 13,71 | 13,87 | 1,17% | 508.133,00 |
| 15.04.2021 | 13,61 | 13,75 | 13,34 | 13,71 | 0,66% | 394.671,00 |
| 14.04.2021 | 13,34 | 13,69 | 13,34 | 13,62 | 1,87% | 426.760,00 |
| 13.04.2021 | 13,44 | 13,48 | 13,28 | 13,37 | -0,89% | 318.369,00 |
| 12.04.2021 | 13,38 | 13,52 | 13,38 | 13,49 | 0,56% | 311.720,00 |
| 09.04.2021 | 13,30 | 13,43 | 13,23 | 13,42 | 1,32% | 274.645,00 |
| 08.04.2021 | 13,17 | 13,25 | 12,89 | 13,24 | 0,84% | 812.589,00 |
| 07.04.2021 | 13,31 | 13,31 | 13,11 | 13,13 | -0,98% | 751.236,00 |
| 06.04.2021 | 13,39 | 13,44 | 13,22 | 13,26 | -0,60% | 377.711,00 |
| 05.04.2021 | 13,36 | 13,97 | 13,18 | 13,34 | 1,60% | 698.461,00 |
| 01.04.2021 | 13,40 | 13,40 | 13,03 | 13,13 | -1,43% | 536.797,00 |
| 31.03.2021 | 13,35 | 13,53 | 13,13 | 13,32 | -0,22% | 834.659,00 |
| 30.03.2021 | 12,93 | 13,44 | 12,87 | 13,35 | 4,30% | 1.032.003,00 |
| 29.03.2021 | 13,21 | 13,30 | 12,72 | 12,80 | -4,26% | 1.320.143,00 |
| 26.03.2021 | 13,59 | 13,59 | 13,16 | 13,37 | 0,07% | 256.629,00 |
| 25.03.2021 | 13,05 | 13,50 | 12,90 | 13,36 | 1,75% | 600.413,00 |
| 24.03.2021 | 13,54 | 13,65 | 13,12 | 13,13 | -1,72% | 539.017,00 |
| 23.03.2021 | 13,56 | 13,73 | 13,34 | 13,36 | -2,55% | 629.356,00 |
| 22.03.2021 | 14,51 | 14,59 | 13,63 | 13,71 | -6,80% | 994.871,00 |
| 19.03.2021 | 14,10 | 14,88 | 13,95 | 14,71 | 0,20% | 2.884.323,00 |
| 18.03.2021 | 14,59 | 15,23 | 14,45 | 14,68 | 1,24% | 1.650.534,00 |
| 17.03.2021 | 14,37 | 14,55 | 14,16 | 14,50 | 1,19% | 1.023.208,00 |
| 16.03.2021 | 14,58 | 14,58 | 14,29 | 14,33 | -1,78% | 1.528.430,00 |
| 15.03.2021 | 14,76 | 14,76 | 14,39 | 14,59 | -1,15% | 1.050.487,00 |
| 12.03.2021 | 15,00 | 15,08 | 14,53 | 14,76 | -0,54% | 817.547,00 |
| 11.03.2021 | 14,49 | 14,90 | 14,39 | 14,84 | 2,91% | 933.558,00 |
| 10.03.2021 | 13,90 | 14,46 | 13,82 | 14,42 | 4,34% | 1.033.813,00 |
| 09.03.2021 | 13,94 | 14,03 | 13,47 | 13,82 | -1,36% | 630.010,00 |
| 08.03.2021 | 14,18 | 14,28 | 13,95 | 14,01 | 1,16% | 749.762,00 |
| 05.03.2021 | 13,71 | 13,87 | 13,07 | 13,85 | 2,21% | 951.661,00 |
| 04.03.2021 | 13,74 | 14,03 | 13,27 | 13,55 | -1,60% | 492.134,00 |
| 03.03.2021 | 14,18 | 14,42 | 13,77 | 13,77 | -2,48% | 912.843,00 |
| 02.03.2021 | 14,27 | 14,30 | 14,10 | 14,12 | -1,05% | 677.302,00 |
| 01.03.2021 | 14,08 | 14,32 | 13,88 | 14,27 | 3,71% | 1.038.039,00 |
| 26.02.2021 | 14,18 | 14,18 | 13,68 | 13,76 | -3,03% | 1.125.104,00 |
| 25.02.2021 | 14,49 | 14,77 | 14,12 | 14,19 | -2,07% | 1.066.301,00 |
| 24.02.2021 | 14,12 | 14,54 | 14,02 | 14,49 | 3,06% | 693.071,00 |
| 23.02.2021 | 14,30 | 14,45 | 13,63 | 14,06 | -1,47% | 715.237,00 |
| 22.02.2021 | 14,22 | 14,50 | 14,19 | 14,27 | -0,21% | 530.884,00 |
| 19.02.2021 | 14,03 | 14,39 | 14,03 | 14,30 | 2,66% | 665.055,00 |
| 18.02.2021 | 14,01 | 14,18 | 13,91 | 13,93 | -1,28% | 1.408.704,00 |
| 17.02.2021 | 14,19 | 14,32 | 14,01 | 14,11 | -0,70% | 872.315,00 |
| 16.02.2021 | 13,99 | 14,33 | 13,96 | 14,21 | 2,53% | 915.384,00 |
| 12.02.2021 | 13,32 | 13,89 | 13,31 | 13,86 | 3,43% | 1.021.552,00 |
| 11.02.2021 | 13,50 | 13,65 | 13,21 | 13,40 | -0,37% | 575.915,00 |
| 10.02.2021 | 13,60 | 13,76 | 13,37 | 13,45 | -0,52% | 824.201,00 |
| 09.02.2021 | 13,39 | 13,63 | 13,33 | 13,52 | 0,67% | 734.168,00 |
| 08.02.2021 | 13,26 | 13,44 | 13,26 | 13,43 | 1,97% | 909.159,00 |