Bar Harbor Bankshares
[ISIN: US0668491006]
Aktienkurse
Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid: Ask:

Aktienkurse zur Bar Harbor Bankshares Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
24.02.2025 32,74 32,85 31,78 31,81 -1,55% 48.611,00
21.02.2025 33,56 33,90 32,31 32,31 -2,50% 52.814,00
20.02.2025 32,87 33,52 32,49 33,14 -0,90% 43.896,00
19.02.2025 33,42 33,69 32,77 33,44 0,03% 52.987,00
18.02.2025 32,70 33,47 32,41 33,43 1,83% 51.001,00
14.02.2025 32,76 33,38 32,56 32,83 -0,30% 30.090,00
13.02.2025 32,94 32,99 32,02 32,93 1,11% 54.424,00
12.02.2025 33,09 33,09 32,33 32,57 -2,43% 41.569,00
11.02.2025 31,77 33,56 31,77 33,38 3,63% 40.902,00
10.02.2025 32,34 32,67 31,71 32,21 -0,28% 38.926,00
07.02.2025 33,06 33,06 31,95 32,30 -2,92% 28.749,00
06.02.2025 32,92 33,37 32,22 33,27 2,65% 41.261,00
05.02.2025 32,20 32,45 31,56 32,41 1,76% 60.695,00
04.02.2025 31,17 32,12 30,96 31,85 1,66% 32.602,00
03.02.2025 30,82 32,03 30,82 31,33 -1,10% 40.994,00
31.01.2025 32,19 32,34 31,60 31,68 -1,49% 25.506,00
30.01.2025 32,06 32,77 31,96 32,16 0,59% 32.949,00
29.01.2025 31,71 32,40 31,18 31,97 0,72% 44.278,00
28.01.2025 31,87 31,97 31,12 31,74 -0,50% 41.179,00
27.01.2025 32,00 32,31 31,22 31,90 2,57% 40.191,00
24.01.2025 30,86 32,00 30,69 31,10 0,00% 39.270,00
23.01.2025 30,24 31,12 30,23 31,10 1,80% 54.092,00
22.01.2025 31,21 31,31 30,37 30,55 -3,23% 55.732,00
21.01.2025 31,59 31,78 31,38 31,57 1,51% 30.365,00
17.01.2025 31,20 31,70 30,76 31,10 0,26% 28.280,00
16.01.2025 31,24 31,34 30,56 31,02 -1,18% 37.322,00
15.01.2025 31,69 31,69 30,80 31,39 2,95% 32.477,00
14.01.2025 30,14 30,73 30,02 30,49 1,74% 40.928,00
13.01.2025 28,54 30,00 28,54 29,97 3,20% 47.561,00
10.01.2025 29,76 29,76 28,50 29,04 -3,20% 68.063,00
08.01.2025 29,74 30,23 29,60 30,00 -0,27% 35.349,00
07.01.2025 30,30 30,43 29,60 30,08 -0,82% 43.575,00
06.01.2025 30,23 30,91 30,00 30,33 1,10% 43.935,00
03.01.2025 30,02 30,22 29,43 30,00 -0,33% 51.097,00
02.01.2025 30,61 30,97 29,62 30,10 -1,57% 53.382,00
31.12.2024 30,58 30,86 30,03 30,58 1,02% 61.070,00
30.12.2024 30,11 30,62 30,07 30,27 0,07% 38.265,00
27.12.2024 30,87 31,17 30,22 30,25 -2,29% 29.437,00
26.12.2024 30,98 31,10 30,87 30,96 -0,93% 23.140,00
24.12.2024 31,33 31,50 30,65 31,25 -0,10% 25.034,00
23.12.2024 31,73 31,78 30,88 31,28 -1,29% 62.104,00
20.12.2024 30,93 32,14 30,93 31,69 0,51% 165.597,00
19.12.2024 32,30 33,20 31,07 31,53 -1,44% 51.455,00
18.12.2024 34,15 34,70 31,72 31,99 -6,30% 60.079,00
17.12.2024 34,02 34,50 33,65 34,14 -0,76% 39.430,00
16.12.2024 34,50 34,74 34,15 34,40 -0,29% 30.789,00
13.12.2024 34,90 35,00 33,88 34,50 -1,15% 34.820,00
12.12.2024 34,69 35,26 34,44 34,90 -0,29% 30.298,00
11.12.2024 35,28 35,45 34,72 35,00 0,72% 47.800,00
10.12.2024 35,19 35,68 34,54 34,75 -0,54% 49.341,00
09.12.2024 35,56 36,00 34,85 34,94 -1,44% 34.478,00
06.12.2024 35,82 35,82 35,07 35,45 -0,67% 32.948,00
05.12.2024 35,94 36,39 35,44 35,69 -0,86% 31.670,00
04.12.2024 35,41 36,00 35,20 36,00 1,47% 43.395,00
03.12.2024 36,16 37,56 35,45 35,48 -1,53% 45.109,00
02.12.2024 35,16 36,45 35,16 36,03 0,11% 27.629,00
29.11.2024 36,38 36,38 35,41 35,99 0,17% 17.762,00
27.11.2024 36,39 36,52 35,90 35,93 -0,31% 23.465,00