Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 35,46 | 38,47 | 35,46 | 38,23 | 15,78% | 102.465,00 |
| 05.11.2024 | 31,89 | 33,05 | 31,84 | 33,02 | 3,67% | 28.529,00 |
| 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 |