Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 31,91 | 32,20 | 31,25 | 31,48 | -0,10% | 33.943,00 |
| 17.07.2025 | 31,39 | 31,71 | 31,36 | 31,51 | 0,80% | 58.916,00 |
| 16.07.2025 | 31,26 | 31,47 | 30,68 | 31,26 | 1,49% | 64.571,00 |
| 15.07.2025 | 31,83 | 31,83 | 30,80 | 30,80 | -3,18% | 64.087,00 |
| 14.07.2025 | 31,48 | 31,84 | 31,48 | 31,81 | 1,18% | 45.199,00 |
| 11.07.2025 | 31,81 | 31,82 | 31,37 | 31,44 | -2,06% | 27.816,00 |
| 10.07.2025 | 32,10 | 32,42 | 31,79 | 32,10 | 0,12% | 38.260,00 |
| 09.07.2025 | 32,14 | 32,14 | 31,63 | 32,06 | 0,56% | 26.320,00 |
| 08.07.2025 | 31,23 | 32,32 | 31,23 | 31,88 | 0,66% | 55.020,00 |
| 07.07.2025 | 32,40 | 32,44 | 31,57 | 31,67 | -1,74% | 54.676,00 |
| 03.07.2025 | 31,88 | 32,40 | 31,88 | 32,23 | 2,38% | 36.794,00 |
| 02.07.2025 | 30,95 | 31,62 | 30,95 | 31,48 | 1,75% | 45.521,00 |
| 01.07.2025 | 29,86 | 31,40 | 29,77 | 30,94 | 3,27% | 53.338,00 |
| 30.06.2025 | 29,88 | 30,13 | 29,78 | 29,96 | 0,88% | 45.575,00 |
| 27.06.2025 | 29,97 | 30,31 | 29,62 | 29,70 | -1,13% | 89.028,00 |
| 26.06.2025 | 29,50 | 30,14 | 29,50 | 30,04 | 2,25% | 24.038,00 |
| 25.06.2025 | 29,50 | 29,50 | 29,14 | 29,38 | -0,58% | 28.486,00 |
| 24.06.2025 | 29,32 | 30,13 | 29,32 | 29,55 | 1,55% | 32.713,00 |
| 23.06.2025 | 28,42 | 29,19 | 28,42 | 29,10 | 2,14% | 67.266,00 |
| 20.06.2025 | 28,73 | 28,85 | 28,39 | 28,49 | -0,66% | 97.161,00 |
| 18.06.2025 | 28,40 | 28,99 | 28,40 | 28,68 | 0,77% | 34.632,00 |
| 17.06.2025 | 28,32 | 28,68 | 28,29 | 28,46 | -0,84% | 31.674,00 |
| 16.06.2025 | 29,05 | 29,14 | 28,44 | 28,70 | -0,45% | 35.089,00 |
| 13.06.2025 | 29,23 | 29,23 | 28,38 | 28,83 | -2,37% | 49.798,00 |
| 12.06.2025 | 29,35 | 29,57 | 28,96 | 29,53 | -0,20% | 38.993,00 |
| 11.06.2025 | 29,89 | 29,98 | 29,32 | 29,59 | -0,17% | 37.180,00 |
| 10.06.2025 | 29,31 | 29,82 | 29,31 | 29,64 | 1,23% | 33.054,00 |
| 09.06.2025 | 29,20 | 29,50 | 29,14 | 29,28 | 0,41% | 38.546,00 |
| 06.06.2025 | 28,99 | 29,71 | 28,37 | 29,16 | 2,42% | 31.019,00 |
| 05.06.2025 | 28,63 | 28,69 | 28,11 | 28,47 | -0,42% | 40.431,00 |
| 04.06.2025 | 29,06 | 29,15 | 28,40 | 28,59 | -1,89% | 39.935,00 |
| 03.06.2025 | 28,52 | 29,20 | 28,40 | 29,14 | 2,17% | 35.728,00 |
| 02.06.2025 | 29,17 | 29,17 | 28,45 | 28,52 | -1,93% | 47.996,00 |
| 30.05.2025 | 29,08 | 29,48 | 29,07 | 29,08 | -1,36% | 54.064,00 |
| 29.05.2025 | 29,22 | 29,48 | 29,05 | 29,48 | 1,03% | 27.376,00 |
| 28.05.2025 | 29,71 | 29,71 | 29,16 | 29,18 | -1,68% | 31.550,00 |
| 27.05.2025 | 29,28 | 29,83 | 29,20 | 29,68 | 1,99% | 36.709,00 |
| 23.05.2025 | 28,73 | 29,51 | 28,68 | 29,10 | -0,27% | 32.570,00 |
| 22.05.2025 | 29,41 | 29,73 | 29,04 | 29,18 | -1,12% | 48.825,00 |
| 21.05.2025 | 30,00 | 30,15 | 29,44 | 29,51 | -3,21% | 30.566,00 |
| 20.05.2025 | 30,32 | 30,79 | 30,24 | 30,49 | -0,29% | 19.139,00 |
| 19.05.2025 | 30,36 | 30,88 | 30,15 | 30,58 | -0,03% | 19.759,00 |
| 16.05.2025 | 30,70 | 31,10 | 30,55 | 30,59 | -1,86% | 34.687,00 |
| 15.05.2025 | 30,83 | 31,20 | 30,83 | 31,17 | -0,29% | 20.279,00 |
| 14.05.2025 | 31,28 | 31,48 | 30,83 | 31,26 | 0,71% | 31.703,00 |
| 13.05.2025 | 31,25 | 31,46 | 30,79 | 31,04 | 0,55% | 39.266,00 |
| 12.05.2025 | 30,99 | 31,72 | 30,80 | 30,87 | 3,52% | 38.040,00 |
| 09.05.2025 | 30,09 | 30,35 | 29,77 | 29,82 | -1,91% | 31.441,00 |
| 08.05.2025 | 29,72 | 30,43 | 29,71 | 30,40 | 2,95% | 28.822,00 |
| 07.05.2025 | 29,66 | 30,09 | 29,47 | 29,53 | -0,34% | 31.148,00 |
| 06.05.2025 | 29,68 | 30,00 | 29,40 | 29,63 | -0,40% | 28.766,00 |
| 05.05.2025 | 30,06 | 30,22 | 29,64 | 29,75 | -1,69% | 31.629,00 |
| 02.05.2025 | 29,79 | 30,26 | 29,65 | 30,26 | 3,28% | 26.140,00 |
| 01.05.2025 | 29,75 | 30,00 | 29,12 | 29,30 | -1,15% | 47.933,00 |
| 30.04.2025 | 29,05 | 29,92 | 28,12 | 29,64 | 0,34% | 64.852,00 |
| 29.04.2025 | 29,14 | 29,78 | 28,81 | 29,54 | 0,96% | 47.355,00 |
| 28.04.2025 | 28,93 | 29,38 | 28,60 | 29,26 | 0,52% | 46.195,00 |
| 25.04.2025 | 29,46 | 29,55 | 28,64 | 29,11 | -1,95% | 38.375,00 |
| 24.04.2025 | 29,14 | 30,04 | 29,10 | 29,69 | 1,71% | 44.344,00 |
| 23.04.2025 | 30,00 | 30,14 | 29,03 | 29,19 | -0,61% | 47.247,00 |
| 22.04.2025 | 28,36 | 29,47 | 28,11 | 29,37 | 4,71% | 49.765,00 |
| 21.04.2025 | 27,75 | 29,03 | 27,50 | 28,05 | -3,21% | 44.765,00 |
| 17.04.2025 | 28,42 | 29,40 | 28,42 | 28,98 | 1,58% | 50.468,00 |
| 16.04.2025 | 27,74 | 28,69 | 27,51 | 28,53 | 1,67% | 29.690,00 |
| 15.04.2025 | 27,60 | 28,44 | 27,60 | 28,06 | 1,30% | 36.396,00 |
| 14.04.2025 | 27,14 | 27,95 | 27,05 | 27,70 | -0,29% | 46.923,00 |
| 11.04.2025 | 26,91 | 27,82 | 26,85 | 27,78 | 1,50% | 32.437,00 |
| 10.04.2025 | 28,60 | 28,60 | 26,84 | 27,37 | -6,40% | 35.319,00 |
| 09.04.2025 | 27,70 | 30,13 | 27,35 | 29,24 | 4,73% | 66.530,00 |
| 08.04.2025 | 29,09 | 29,28 | 27,34 | 27,92 | -0,57% | 53.742,00 |
| 07.04.2025 | 26,91 | 30,00 | 26,60 | 28,08 | 1,04% | 72.337,00 |
| 04.04.2025 | 26,85 | 27,94 | 26,43 | 27,79 | 0,47% | 72.518,00 |
| 03.04.2025 | 28,76 | 28,76 | 27,66 | 27,66 | -7,43% | 66.388,00 |
| 02.04.2025 | 29,27 | 30,03 | 29,27 | 29,88 | 0,20% | 36.615,00 |
| 01.04.2025 | 29,64 | 29,96 | 29,12 | 29,82 | 1,08% | 30.048,00 |
| 31.03.2025 | 29,54 | 30,07 | 28,95 | 29,50 | -0,84% | 58.053,00 |
| 28.03.2025 | 30,66 | 30,66 | 29,74 | 29,75 | -2,94% | 27.074,00 |
| 27.03.2025 | 30,35 | 30,87 | 30,20 | 30,65 | 0,66% | 44.741,00 |
| 26.03.2025 | 30,49 | 30,65 | 30,07 | 30,45 | 0,56% | 27.429,00 |
| 25.03.2025 | 30,80 | 30,80 | 30,25 | 30,28 | -2,04% | 40.985,00 |
| 24.03.2025 | 29,86 | 31,07 | 29,50 | 30,91 | 3,97% | 47.765,00 |
| 21.03.2025 | 30,05 | 30,45 | 29,22 | 29,73 | -2,78% | 105.344,00 |
| 20.03.2025 | 30,64 | 31,48 | 30,28 | 30,58 | -0,10% | 40.058,00 |
| 19.03.2025 | 30,51 | 31,02 | 30,08 | 30,61 | 1,22% | 29.201,00 |
| 18.03.2025 | 30,34 | 30,49 | 29,97 | 30,24 | -1,08% | 33.076,00 |
| 17.03.2025 | 30,21 | 30,86 | 30,19 | 30,57 | 0,76% | 40.141,00 |
| 14.03.2025 | 29,99 | 30,35 | 29,59 | 30,34 | 2,81% | 27.665,00 |
| 13.03.2025 | 30,13 | 30,51 | 29,41 | 29,51 | -1,53% | 28.324,00 |
| 12.03.2025 | 29,85 | 30,28 | 29,35 | 29,97 | 2,25% | 61.818,00 |
| 11.03.2025 | 29,73 | 29,95 | 29,25 | 29,31 | -0,91% | 34.207,00 |
| 10.03.2025 | 29,90 | 30,32 | 29,57 | 29,58 | -3,90% | 53.648,00 |
| 07.03.2025 | 30,52 | 31,05 | 29,91 | 30,78 | 0,00% | 26.968,00 |
| 06.03.2025 | 30,68 | 30,83 | 29,96 | 30,78 | -0,16% | 29.093,00 |
| 05.03.2025 | 31,39 | 31,66 | 30,66 | 30,83 | -1,15% | 39.136,00 |
| 04.03.2025 | 32,24 | 32,24 | 30,87 | 31,19 | -4,12% | 36.454,00 |
| 03.03.2025 | 32,05 | 35,00 | 32,05 | 32,53 | 1,28% | 173.152,00 |
| 28.02.2025 | 32,19 | 32,36 | 31,82 | 32,12 | 0,34% | 54.204,00 |
| 27.02.2025 | 32,15 | 32,25 | 31,43 | 32,01 | -0,22% | 20.773,00 |
| 26.02.2025 | 32,30 | 32,30 | 31,79 | 32,08 | -0,37% | 34.000,00 |
| 25.02.2025 | 31,86 | 32,59 | 31,76 | 32,20 | 1,23% | 41.991,00 |