Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,27 | 31,75 | 30,31 | 31,30 | -0,95% | 354.616,00 |
| 06.03.2026 | 31,58 | 32,00 | 31,15 | 31,60 | -2,47% | 17,00 |
| 05.03.2026 | 32,47 | 33,22 | 32,06 | 32,40 | -2,11% | 17,00 |
| 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 |