Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 33,47 | 33,55 | 32,96 | 33,11 | 0,33% | 58.693,00 |
| 16.12.2025 | 33,18 | 33,66 | 33,00 | 33,00 | -0,21% | 105.073,00 |
| 15.12.2025 | 33,00 | 33,51 | 32,97 | 33,07 | 0,52% | 86.496,00 |
| 12.12.2025 | 32,80 | 33,08 | 32,43 | 32,90 | 0,55% | 63.303,00 |
| 11.12.2025 | 32,46 | 33,25 | 32,43 | 32,72 | 0,80% | 82.680,00 |
| 10.12.2025 | 31,06 | 32,66 | 31,06 | 32,46 | 4,17% | 90.414,00 |
| 09.12.2025 | 31,24 | 31,51 | 30,92 | 31,16 | 0,26% | 46.600,00 |
| 08.12.2025 | 30,94 | 31,48 | 30,94 | 31,08 | 0,42% | 54.449,00 |
| 05.12.2025 | 31,17 | 31,19 | 30,66 | 30,95 | -0,48% | 29.380,00 |
| 04.12.2025 | 31,30 | 31,40 | 30,81 | 31,10 | -0,29% | 47.568,00 |
| 03.12.2025 | 30,61 | 31,47 | 30,19 | 31,19 | 1,66% | 63.148,00 |
| 02.12.2025 | 30,40 | 30,70 | 30,11 | 30,68 | 1,19% | 59.488,00 |
| 01.12.2025 | 29,65 | 30,44 | 29,65 | 30,32 | 1,61% | 79.117,00 |
| 28.11.2025 | 29,95 | 30,07 | 29,62 | 29,84 | -0,43% | 38.839,00 |
| 26.11.2025 | 30,53 | 30,57 | 29,82 | 29,97 | -1,83% | 107.774,00 |
| 25.11.2025 | 29,87 | 30,73 | 29,75 | 30,53 | 3,28% | 129.581,00 |
| 24.11.2025 | 29,69 | 29,72 | 28,78 | 29,56 | -0,30% | 353.174,00 |
| 21.11.2025 | 28,68 | 29,83 | 28,68 | 29,65 | 2,60% | 71.113,00 |
| 20.11.2025 | 29,02 | 29,34 | 28,50 | 28,90 | -0,58% | 54.330,00 |
| 19.11.2025 | 28,86 | 29,33 | 28,68 | 29,07 | 0,55% | 71.364,00 |
| 18.11.2025 | 29,15 | 30,10 | 28,82 | 28,91 | -1,26% | 56.076,00 |
| 17.11.2025 | 29,51 | 29,81 | 29,11 | 29,28 | -1,18% | 83.123,00 |
| 14.11.2025 | 29,76 | 29,82 | 29,11 | 29,63 | -0,47% | 65.176,00 |
| 13.11.2025 | 29,66 | 30,06 | 29,46 | 29,77 | 0,07% | 57.235,00 |
| 12.11.2025 | 29,75 | 30,13 | 29,66 | 29,75 | -0,63% | 38.838,00 |
| 11.11.2025 | 29,64 | 30,03 | 29,30 | 29,94 | 1,15% | 44.223,00 |
| 10.11.2025 | 29,54 | 29,94 | 29,27 | 29,60 | 0,37% | 36.353,00 |
| 07.11.2025 | 28,82 | 29,56 | 28,60 | 29,49 | 2,32% | 67.466,00 |
| 06.11.2025 | 29,15 | 30,08 | 28,70 | 28,82 | -4,57% | 64.051,00 |
| 05.11.2025 | 29,24 | 30,21 | 29,13 | 30,20 | 3,07% | 30.251,00 |
| 04.11.2025 | 29,50 | 29,74 | 29,24 | 29,30 | -1,01% | 25.063,00 |
| 03.11.2025 | 29,05 | 29,62 | 29,05 | 29,60 | 0,92% | 44.892,00 |
| 31.10.2025 | 29,53 | 29,67 | 29,20 | 29,33 | -1,68% | 47.132,00 |
| 30.10.2025 | 29,12 | 29,91 | 29,12 | 29,83 | 2,02% | 68.167,00 |
| 29.10.2025 | 29,59 | 30,24 | 28,95 | 29,24 | -1,62% | 91.868,00 |
| 28.10.2025 | 29,74 | 30,42 | 29,42 | 29,72 | -0,73% | 50.935,00 |
| 27.10.2025 | 30,85 | 30,90 | 29,92 | 29,94 | -3,36% | 43.451,00 |
| 24.10.2025 | 30,21 | 31,10 | 30,11 | 30,98 | 3,58% | 53.616,00 |
| 23.10.2025 | 30,33 | 30,33 | 29,62 | 29,91 | -1,25% | 34.723,00 |
| 22.10.2025 | 29,79 | 30,60 | 29,30 | 30,29 | 2,64% | 72.917,00 |
| 21.10.2025 | 29,55 | 29,68 | 29,14 | 29,51 | 0,27% | 34.125,00 |
| 20.10.2025 | 29,02 | 29,47 | 28,76 | 29,43 | 2,65% | 40.918,00 |
| 17.10.2025 | 28,48 | 28,91 | 28,38 | 28,67 | 1,34% | 64.664,00 |
| 16.10.2025 | 29,62 | 29,62 | 28,11 | 28,29 | -4,88% | 85.156,00 |
| 15.10.2025 | 30,09 | 30,09 | 29,50 | 29,74 | -0,93% | 45.663,00 |
| 14.10.2025 | 28,94 | 30,23 | 28,93 | 30,02 | 2,88% | 45.547,00 |
| 13.10.2025 | 29,21 | 29,40 | 28,73 | 29,18 | 1,50% | 43.256,00 |
| 10.10.2025 | 29,37 | 30,02 | 28,66 | 28,75 | -2,11% | 71.107,00 |
| 09.10.2025 | 29,62 | 29,75 | 29,26 | 29,37 | -1,61% | 53.553,00 |
| 08.10.2025 | 30,33 | 30,33 | 29,81 | 29,85 | -1,00% | 32.346,00 |
| 07.10.2025 | 30,69 | 30,81 | 30,00 | 30,15 | -1,24% | 32.198,00 |
| 06.10.2025 | 30,74 | 30,76 | 30,20 | 30,53 | 1,36% | 33.505,00 |
| 02.10.2025 | 30,40 | 30,40 | 29,76 | 30,12 | -1,25% | 41.278,00 |
| 01.10.2025 | 30,22 | 30,71 | 30,22 | 30,50 | 0,13% | 41.308,00 |
| 30.09.2025 | 30,53 | 31,80 | 30,11 | 30,46 | -0,88% | 77.214,00 |
| 29.09.2025 | 31,09 | 31,09 | 30,33 | 30,73 | -0,87% | 49.143,00 |
| 26.09.2025 | 31,20 | 31,30 | 30,72 | 31,00 | -0,16% | 36.756,00 |
| 25.09.2025 | 30,78 | 31,35 | 30,65 | 31,05 | 0,23% | 38.386,00 |
| 24.09.2025 | 31,60 | 31,72 | 30,87 | 30,98 | -1,46% | 44.647,00 |
| 23.09.2025 | 31,72 | 32,02 | 31,10 | 31,44 | -0,29% | 87.082,00 |
| 22.09.2025 | 31,45 | 32,18 | 31,32 | 31,53 | 1,25% | 79.887,00 |
| 19.09.2025 | 32,66 | 32,66 | 31,11 | 31,14 | -4,65% | 215.255,00 |
| 18.09.2025 | 31,89 | 32,74 | 31,32 | 32,66 | 2,83% | 53.985,00 |