Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 31,49 | 32,07 | 31,19 | 31,85 | 0,16% | 17.964,00 |
| 01.11.2024 | 32,24 | 32,60 | 31,79 | 31,80 | -1,09% | 25.348,00 |
| 31.10.2024 | 33,18 | 33,18 | 32,15 | 32,15 | -2,58% | 26.436,00 |
| 30.10.2024 | 32,72 | 34,05 | 32,72 | 33,00 | 0,21% | 24.154,00 |
| 29.10.2024 | 32,99 | 33,32 | 32,42 | 32,93 | -0,39% | 22.055,00 |
| 28.10.2024 | 32,92 | 33,49 | 32,18 | 33,06 | 2,01% | 41.531,00 |
| 25.10.2024 | 33,19 | 33,19 | 32,16 | 32,41 | -1,25% | 33.308,00 |
| 24.10.2024 | 32,98 | 33,01 | 32,20 | 32,82 | -0,58% | 29.611,00 |
| 23.10.2024 | 30,81 | 33,08 | 30,81 | 33,01 | 8,27% | 32.544,00 |
| 22.10.2024 | 30,28 | 30,53 | 30,09 | 30,49 | 1,63% | 25.465,00 |
| 21.10.2024 | 30,97 | 30,97 | 29,76 | 30,00 | -2,22% | 38.024,00 |
| 18.10.2024 | 31,98 | 32,57 | 30,59 | 30,68 | -3,46% | 37.145,00 |
| 17.10.2024 | 31,33 | 31,96 | 30,87 | 31,78 | 1,70% | 35.141,00 |
| 16.10.2024 | 31,15 | 32,01 | 30,31 | 31,25 | 2,06% | 50.176,00 |
| 15.10.2024 | 30,56 | 31,65 | 30,52 | 30,62 | 1,36% | 33.980,00 |
| 14.10.2024 | 30,02 | 30,50 | 29,61 | 30,21 | 0,53% | 19.939,00 |
| 11.10.2024 | 29,43 | 30,33 | 29,43 | 30,05 | 3,48% | 24.069,00 |
| 10.10.2024 | 29,00 | 29,28 | 28,73 | 29,04 | -0,89% | 21.513,00 |
| 09.10.2024 | 28,97 | 29,66 | 28,97 | 29,30 | 0,55% | 19.784,00 |
| 08.10.2024 | 29,26 | 29,42 | 28,91 | 29,14 | 0,28% | 18.315,00 |
| 07.10.2024 | 29,37 | 29,37 | 28,87 | 29,06 | -0,82% | 20.785,00 |
| 04.10.2024 | 29,56 | 29,70 | 29,24 | 29,30 | 1,70% | 26.444,00 |
| 03.10.2024 | 29,15 | 29,35 | 28,33 | 28,81 | -1,74% | 23.731,00 |
| 02.10.2024 | 29,61 | 30,01 | 29,06 | 29,32 | -0,95% | 26.028,00 |
| 01.10.2024 | 30,55 | 30,55 | 29,40 | 29,60 | -4,02% | 36.447,00 |
| 30.09.2024 | 29,91 | 31,00 | 29,91 | 30,84 | 2,12% | 32.986,00 |
| 27.09.2024 | 30,49 | 30,49 | 29,76 | 30,20 | 0,63% | 34.583,00 |
| 26.09.2024 | 30,66 | 30,66 | 29,90 | 30,01 | -0,40% | 31.243,00 |
| 25.09.2024 | 30,65 | 30,65 | 29,99 | 30,13 | -0,95% | 25.530,00 |
| 24.09.2024 | 30,72 | 30,73 | 30,17 | 30,42 | -0,16% | 26.309,00 |
| 23.09.2024 | 31,35 | 31,64 | 30,47 | 30,47 | -2,59% | 45.228,00 |
| 20.09.2024 | 32,59 | 32,66 | 30,82 | 31,28 | -5,30% | 166.407,00 |
| 19.09.2024 | 33,08 | 33,08 | 32,06 | 33,03 | 2,04% | 36.531,00 |
| 18.09.2024 | 31,61 | 32,70 | 31,26 | 32,37 | 2,21% | 45.075,00 |
| 17.09.2024 | 31,52 | 32,07 | 31,27 | 31,67 | 1,15% | 33.367,00 |
| 16.09.2024 | 31,13 | 31,50 | 30,82 | 31,31 | 0,87% | 26.127,00 |
| 13.09.2024 | 30,51 | 31,22 | 30,33 | 31,04 | 2,75% | 37.305,00 |
| 12.09.2024 | 30,13 | 30,25 | 29,83 | 30,21 | 1,24% | 24.856,00 |
| 11.09.2024 | 29,63 | 30,03 | 29,14 | 29,84 | -0,70% | 25.896,00 |
| 10.09.2024 | 30,03 | 30,09 | 29,28 | 30,05 | 1,04% | 25.963,00 |
| 09.09.2024 | 30,29 | 30,52 | 29,71 | 29,74 | -0,80% | 38.609,00 |
| 06.09.2024 | 30,76 | 30,76 | 29,96 | 29,98 | -2,15% | 21.487,00 |
| 05.09.2024 | 31,39 | 31,48 | 30,51 | 30,64 | -2,08% | 13.682,00 |
| 04.09.2024 | 31,28 | 31,32 | 30,67 | 31,29 | 0,48% | 29.151,00 |
| 03.09.2024 | 31,38 | 32,09 | 31,01 | 31,14 | -2,87% | 29.277,00 |
| 30.08.2024 | 32,16 | 32,16 | 31,52 | 32,06 | 0,47% | 29.742,00 |
| 29.08.2024 | 32,17 | 32,17 | 31,64 | 31,91 | -0,06% | 26.700,00 |
| 28.08.2024 | 31,14 | 31,96 | 31,14 | 31,93 | 1,79% | 42.913,00 |
| 27.08.2024 | 31,29 | 31,41 | 31,03 | 31,37 | -0,92% | 17.509,00 |
| 26.08.2024 | 32,11 | 32,25 | 31,64 | 31,66 | -0,57% | 66.557,00 |
| 23.08.2024 | 30,59 | 32,26 | 30,59 | 31,84 | 5,92% | 48.289,00 |
| 22.08.2024 | 29,93 | 30,31 | 29,93 | 30,06 | 0,43% | 34.042,00 |
| 21.08.2024 | 29,51 | 29,93 | 29,37 | 29,93 | 1,29% | 17.201,00 |
| 20.08.2024 | 29,83 | 29,84 | 29,50 | 29,55 | -1,04% | 38.712,00 |
| 19.08.2024 | 29,55 | 29,92 | 29,30 | 29,86 | 1,91% | 22.041,00 |
| 16.08.2024 | 28,83 | 29,56 | 28,83 | 29,30 | 1,49% | 88.810,00 |
| 15.08.2024 | 28,96 | 29,46 | 28,50 | 28,87 | 0,94% | 34.360,00 |
| 14.08.2024 | 28,93 | 28,93 | 28,27 | 28,60 | 0,00% | 31.160,00 |
| 13.08.2024 | 28,59 | 28,83 | 27,80 | 28,60 | 1,89% | 29.914,00 |
| 12.08.2024 | 28,91 | 28,91 | 27,97 | 28,07 | -2,26% | 33.548,00 |
| 09.08.2024 | 28,95 | 28,95 | 28,35 | 28,72 | -1,20% | 32.771,00 |
| 08.08.2024 | 29,00 | 29,31 | 28,63 | 29,07 | 2,07% | 21.712,00 |
| 07.08.2024 | 28,88 | 28,88 | 28,46 | 28,48 | -0,59% | 30.488,00 |
| 06.08.2024 | 28,42 | 29,08 | 28,00 | 28,65 | 0,99% | 30.989,00 |
| 05.08.2024 | 28,09 | 29,02 | 27,65 | 28,37 | -4,32% | 57.152,00 |
| 02.08.2024 | 29,09 | 30,02 | 28,73 | 29,65 | -2,82% | 39.131,00 |
| 01.08.2024 | 31,98 | 31,99 | 30,00 | 30,51 | -4,54% | 48.068,00 |
| 31.07.2024 | 32,33 | 33,10 | 31,71 | 31,96 | -1,05% | 55.503,00 |
| 30.07.2024 | 31,82 | 32,34 | 31,82 | 32,30 | 1,92% | 28.302,00 |
| 29.07.2024 | 32,98 | 32,98 | 31,43 | 31,69 | -3,18% | 28.861,00 |
| 26.07.2024 | 33,16 | 33,31 | 32,25 | 32,73 | -0,12% | 51.417,00 |
| 25.07.2024 | 31,72 | 33,28 | 31,72 | 32,77 | 3,05% | 54.284,00 |
| 24.07.2024 | 32,66 | 33,24 | 31,80 | 31,80 | -2,66% | 49.293,00 |
| 23.07.2024 | 31,74 | 33,00 | 31,71 | 32,67 | 2,32% | 70.022,00 |
| 22.07.2024 | 29,87 | 32,15 | 29,87 | 31,93 | 5,31% | 60.054,00 |
| 19.07.2024 | 30,93 | 30,98 | 29,78 | 30,32 | -0,79% | 36.491,00 |
| 18.07.2024 | 31,24 | 31,83 | 30,14 | 30,56 | -3,63% | 64.080,00 |
| 17.07.2024 | 30,59 | 31,77 | 30,25 | 31,71 | 2,65% | 68.314,00 |
| 16.07.2024 | 29,50 | 30,89 | 29,47 | 30,89 | 6,52% | 93.251,00 |
| 15.07.2024 | 28,81 | 29,51 | 28,70 | 29,00 | 1,97% | 66.824,00 |
| 12.07.2024 | 28,47 | 28,85 | 27,89 | 28,44 | 0,99% | 48.919,00 |
| 11.07.2024 | 26,80 | 28,24 | 26,75 | 28,16 | 7,03% | 66.447,00 |
| 10.07.2024 | 26,05 | 26,53 | 26,05 | 26,31 | 1,50% | 18.301,00 |
| 09.07.2024 | 25,71 | 26,11 | 25,64 | 25,92 | 0,35% | 9.682,00 |
| 08.07.2024 | 25,87 | 25,98 | 25,64 | 25,83 | 1,41% | 24.902,00 |
| 05.07.2024 | 26,06 | 26,06 | 25,45 | 25,47 | -3,08% | 42.754,00 |
| 03.07.2024 | 26,58 | 26,58 | 26,04 | 26,28 | -0,98% | 22.093,00 |
| 02.07.2024 | 26,31 | 26,75 | 26,31 | 26,54 | 0,08% | 18.716,00 |
| 01.07.2024 | 26,67 | 26,86 | 26,36 | 26,52 | -1,34% | 45.718,00 |
| 28.06.2024 | 25,98 | 27,07 | 25,21 | 26,88 | 4,55% | 237.927,00 |
| 27.06.2024 | 25,37 | 25,74 | 25,29 | 25,71 | 1,58% | 24.258,00 |
| 26.06.2024 | 24,65 | 25,44 | 24,65 | 25,31 | 1,65% | 39.685,00 |
| 25.06.2024 | 24,81 | 24,99 | 24,67 | 24,90 | 0,28% | 27.112,00 |
| 24.06.2024 | 24,79 | 25,10 | 24,48 | 24,83 | 1,18% | 76.908,00 |
| 21.06.2024 | 25,48 | 25,56 | 24,54 | 24,54 | -3,80% | 157.879,00 |
| 20.06.2024 | 25,75 | 25,98 | 25,39 | 25,51 | -1,85% | 14.888,00 |
| 18.06.2024 | 25,85 | 25,99 | 25,51 | 25,99 | 1,25% | 33.811,00 |
| 17.06.2024 | 25,20 | 25,67 | 24,94 | 25,67 | 1,50% | 14.980,00 |
| 14.06.2024 | 25,50 | 25,50 | 24,90 | 25,29 | -1,02% | 30.678,00 |
| 13.06.2024 | 25,87 | 26,01 | 25,25 | 25,55 | -0,62% | 20.656,00 |