Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 31,98 | 32,23 | 31,42 | 31,81 | -0,93% | 80.525,00 |
| 26.03.2026 | 31,97 | 32,31 | 31,86 | 32,11 | 0,12% | 218.433,00 |
| 25.03.2026 | 32,33 | 32,40 | 31,88 | 32,07 | -0,12% | 142.326,00 |
| 24.03.2026 | 31,81 | 32,60 | 31,36 | 32,11 | 0,34% | 85.140,00 |
| 23.03.2026 | 31,75 | 32,43 | 31,75 | 32,00 | 2,14% | 118.028,00 |
| 20.03.2026 | 31,37 | 32,22 | 31,00 | 31,33 | -0,54% | 213.525,00 |
| 19.03.2026 | 30,73 | 31,66 | 30,69 | 31,50 | 1,65% | 166.637,00 |
| 18.03.2026 | 32,07 | 32,07 | 30,81 | 30,99 | -3,16% | 234.345,00 |
| 17.03.2026 | 31,95 | 32,12 | 31,25 | 32,00 | 1,33% | 209.560,00 |
| 16.03.2026 | 31,93 | 31,93 | 31,00 | 31,58 | 1,32% | 693.130,00 |
| 13.03.2026 | 31,14 | 31,63 | 30,75 | 31,17 | 0,10% | 143.033,00 |
| 12.03.2026 | 30,50 | 31,50 | 30,21 | 31,14 | 0,13% | 277.142,00 |
| 11.03.2026 | 31,04 | 31,49 | 30,78 | 31,10 | -0,48% | 405.500,00 |
| 10.03.2026 | 31,25 | 32,09 | 30,81 | 31,25 | -0,16% | 429.646,00 |
| 09.03.2026 | 31,20 | 31,75 | 30,31 | 31,30 | -0,95% | 354.616,00 |
| 06.03.2026 | 31,58 | 32,00 | 31,15 | 31,60 | -2,47% | 186.703,00 |
| 05.03.2026 | 32,47 | 33,22 | 32,06 | 32,40 | -2,11% | 52.107,00 |
| 04.03.2026 | 33,26 | 33,86 | 32,60 | 33,10 | 0,24% | 66.022,00 |
| 03.03.2026 | 31,95 | 33,10 | 31,95 | 33,02 | -0,18% | 41.929,00 |
| 02.03.2026 | 32,12 | 33,38 | 32,02 | 33,08 | 2,54% | 54.049,00 |
| 27.02.2026 | 33,24 | 33,35 | 32,25 | 32,26 | -4,78% | 68.321,00 |
| 26.02.2026 | 33,85 | 34,27 | 33,31 | 33,88 | 0,59% | 59.252,00 |
| 25.02.2026 | 33,00 | 33,72 | 32,68 | 33,68 | 2,37% | 59.076,00 |
| 24.02.2026 | 33,30 | 33,30 | 32,71 | 32,90 | -0,75% | 57.412,00 |
| 23.02.2026 | 34,45 | 34,94 | 32,89 | 33,15 | -4,58% | 83.001,00 |
| 20.02.2026 | 34,51 | 34,84 | 33,77 | 34,74 | 0,14% | 61.680,00 |
| 19.02.2026 | 34,72 | 34,95 | 34,52 | 34,69 | -0,89% | 61.894,00 |
| 18.02.2026 | 35,48 | 35,88 | 34,78 | 35,00 | -1,24% | 66.494,00 |
| 17.02.2026 | 35,35 | 35,89 | 34,83 | 35,44 | 1,08% | 66.157,00 |
| 13.02.2026 | 34,77 | 35,27 | 34,49 | 35,06 | 0,63% | 44.211,00 |
| 12.02.2026 | 35,01 | 35,15 | 34,11 | 34,84 | 0,61% | 82.441,00 |
| 11.02.2026 | 34,94 | 35,26 | 34,28 | 34,63 | -0,14% | 58.583,00 |
| 10.02.2026 | 35,03 | 35,60 | 34,68 | 34,68 | -1,48% | 59.801,00 |
| 09.02.2026 | 35,45 | 35,66 | 35,01 | 35,20 | -1,12% | 62.479,00 |
| 06.02.2026 | 35,61 | 35,80 | 35,25 | 35,60 | 1,31% | 66.418,00 |
| 05.02.2026 | 35,43 | 35,77 | 34,90 | 35,14 | -1,38% | 67.870,00 |
| 04.02.2026 | 35,50 | 36,05 | 35,32 | 35,63 | 1,31% | 92.222,00 |
| 03.02.2026 | 34,66 | 35,23 | 34,33 | 35,17 | 1,65% | 84.053,00 |
| 02.02.2026 | 33,82 | 34,90 | 33,71 | 34,60 | 2,03% | 65.638,00 |
| 30.01.2026 | 33,68 | 34,05 | 33,42 | 33,91 | 0,59% | 94.947,00 |
| 29.01.2026 | 32,88 | 33,81 | 32,73 | 33,71 | 2,49% | 69.099,00 |
| 28.01.2026 | 33,22 | 33,31 | 32,70 | 32,89 | -0,90% | 49.971,00 |
| 27.01.2026 | 32,92 | 33,58 | 32,92 | 33,19 | 0,36% | 54.509,00 |
| 26.01.2026 | 33,71 | 33,71 | 32,81 | 33,07 | -1,78% | 64.591,00 |
| 23.01.2026 | 35,00 | 35,00 | 33,52 | 33,67 | -2,46% | 77.764,00 |
| 22.01.2026 | 34,09 | 35,29 | 34,03 | 34,52 | 0,99% | 70.039,00 |
| 21.01.2026 | 32,43 | 34,49 | 32,43 | 34,18 | 5,85% | 122.289,00 |
| 20.01.2026 | 32,41 | 32,75 | 32,02 | 32,29 | -1,61% | 197.208,00 |
| 16.01.2026 | 32,66 | 33,33 | 32,46 | 32,82 | -0,24% | 99.053,00 |
| 15.01.2026 | 32,00 | 33,16 | 32,00 | 32,90 | 3,79% | 94.858,00 |
| 14.01.2026 | 31,34 | 31,87 | 31,27 | 31,70 | 1,41% | 43.464,00 |
| 13.01.2026 | 31,66 | 31,66 | 31,13 | 31,26 | -1,29% | 45.376,00 |
| 12.01.2026 | 31,64 | 32,01 | 31,20 | 31,67 | -0,28% | 96.092,00 |
| 09.01.2026 | 32,20 | 32,29 | 31,52 | 31,76 | -0,69% | 57.459,00 |
| 08.01.2026 | 31,03 | 32,05 | 31,03 | 31,98 | 2,17% | 40.050,00 |
| 07.01.2026 | 31,57 | 31,57 | 31,01 | 31,30 | -0,86% | 58.260,00 |
| 06.01.2026 | 31,44 | 31,74 | 31,09 | 31,57 | -0,22% | 70.872,00 |
| 05.01.2026 | 31,08 | 32,06 | 31,08 | 31,64 | 1,35% | 69.055,00 |
| 02.01.2026 | 31,05 | 31,48 | 30,86 | 31,22 | 0,55% | 87.726,00 |
| 31.12.2025 | 31,78 | 31,78 | 30,97 | 31,05 | -2,17% | 67.941,00 |
| 30.12.2025 | 31,77 | 31,88 | 31,36 | 31,74 | 0,51% | 78.394,00 |
| 29.12.2025 | 31,83 | 31,88 | 31,51 | 31,58 | -0,91% | 110.014,00 |
| 26.12.2025 | 31,97 | 32,15 | 31,72 | 31,87 | -0,41% | 41.666,00 |
| 24.12.2025 | 32,22 | 32,22 | 31,80 | 32,00 | -0,37% | 31.192,00 |
| 23.12.2025 | 32,19 | 32,42 | 31,98 | 32,12 | -0,89% | 49.063,00 |
| 22.12.2025 | 32,30 | 33,08 | 32,06 | 32,41 | -0,03% | 85.028,00 |
| 19.12.2025 | 33,53 | 33,71 | 32,11 | 32,42 | -2,99% | 252.534,00 |
| 18.12.2025 | 33,56 | 33,86 | 33,42 | 33,42 | 0,94% | 66.886,00 |
| 17.12.2025 | 33,11 | 33,55 | 32,96 | 33,11 | 0,33% | 60.530,00 |
| 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 |