Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,18 | 27,94 | 26,43 | 27,79 | 0,47% | 72.318,00 |
| 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 |
| 26.11.2024 | 36,00 | 36,57 | 35,48 | 36,04 | 0,50% | 28.656,00 |
| 25.11.2024 | 36,72 | 37,25 | 35,86 | 35,86 | -0,31% | 40.848,00 |
| 22.11.2024 | 35,88 | 36,33 | 35,49 | 35,97 | 3,10% | 20.182,00 |
| 20.11.2024 | 34,70 | 34,91 | 34,10 | 34,89 | 0,17% | 20.913,00 |
| 19.11.2024 | 34,44 | 35,15 | 34,42 | 34,83 | -0,03% | 24.878,00 |
| 18.11.2024 | 35,55 | 36,09 | 34,48 | 34,84 | -2,35% | 38.968,00 |
| 15.11.2024 | 35,79 | 36,10 | 34,97 | 35,68 | 0,20% | 37.138,00 |
| 14.11.2024 | 35,48 | 35,71 | 34,33 | 35,61 | 0,48% | 29.800,00 |
| 13.11.2024 | 36,79 | 36,90 | 35,35 | 35,44 | -2,21% | 43.770,00 |
| 12.11.2024 | 37,26 | 37,60 | 35,97 | 36,24 | -2,79% | 55.372,00 |
| 11.11.2024 | 36,92 | 37,90 | 36,86 | 37,28 | 1,94% | 52.208,00 |
| 08.11.2024 | 36,09 | 37,27 | 35,92 | 36,57 | 2,04% | 39.393,00 |
| 07.11.2024 | 38,12 | 38,12 | 35,74 | 35,84 | -6,25% | 51.545,00 |