39,210$
-0,25%
Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 39,13 | 39,40 | 38,53 | 39,24 | -0,18% | 78.627,00 |
| 26.08.2026 | 39,38 | 39,48 | 39,15 | 39,31 | -0,20% | 67.445,00 |
| 25.08.2026 | 39,72 | 39,72 | 38,97 | 39,39 | -0,58% | 58.419,00 |
| 24.08.2026 | 39,57 | 39,94 | 39,01 | 39,62 | -0,08% | 99.080,00 |
| 21.08.2026 | 39,39 | 39,95 | 38,78 | 39,65 | 0,69% | 202.471,00 |
| 20.08.2026 | 39,06 | 39,55 | 38,82 | 39,38 | -0,25% | 68.684,00 |
| 19.08.2026 | 40,68 | 40,96 | 39,39 | 39,48 | -2,71% | 108.538,00 |
| 18.08.2026 | 40,42 | 40,68 | 40,06 | 40,58 | 0,62% | 80.477,00 |
| 17.08.2026 | 40,40 | 40,75 | 40,17 | 40,33 | -0,71% | 84.981,00 |
| 14.08.2026 | 40,71 | 41,00 | 40,34 | 40,62 | -0,02% | 76.973,00 |
| 13.08.2026 | 40,45 | 40,97 | 39,25 | 40,63 | 0,64% | 98.791,00 |
| 12.08.2026 | 39,87 | 40,48 | 39,84 | 40,37 | 1,41% | 91.359,00 |
| 11.08.2026 | 39,41 | 40,25 | 39,26 | 39,81 | 1,14% | 97.577,00 |
| 10.08.2026 | 39,61 | 39,61 | 39,11 | 39,36 | -0,96% | 46.616,00 |
| 07.08.2026 | 40,25 | 40,25 | 39,55 | 39,74 | -1,12% | 80.690,00 |
| 06.08.2026 | 40,67 | 41,00 | 40,01 | 40,19 | -0,86% | 76.940,00 |
| 05.08.2026 | 40,92 | 41,05 | 40,39 | 40,54 | -0,47% | 82.736,00 |
| 04.08.2026 | 40,30 | 41,08 | 40,17 | 40,73 | 1,09% | 109.561,00 |
| 03.08.2026 | 40,10 | 40,70 | 39,40 | 40,29 | 1,46% | 107.809,00 |
| 31.07.2026 | 39,32 | 40,00 | 38,91 | 39,71 | 0,74% | 69.477,00 |
| 30.07.2026 | 39,83 | 40,13 | 39,24 | 39,42 | -0,73% | 84.859,00 |
| 29.07.2026 | 39,59 | 40,22 | 39,42 | 39,71 | -0,63% | 82.449,00 |
| 28.07.2026 | 39,60 | 40,61 | 39,22 | 39,96 | 1,63% | 154.487,00 |
| 27.07.2026 | 39,22 | 39,58 | 38,82 | 39,32 | 0,77% | 72.146,00 |
| 24.07.2026 | 38,32 | 39,59 | 37,15 | 39,02 | 2,09% | 114.449,00 |
| 23.07.2026 | 37,68 | 38,23 | 37,35 | 38,22 | -0,05% | 116.154,00 |
| 22.07.2026 | 38,87 | 38,87 | 37,55 | 38,24 | 0,55% | 130.048,00 |
| 21.07.2026 | 37,72 | 38,37 | 37,62 | 38,03 | 0,24% | 66.833,00 |
| 20.07.2026 | 38,15 | 38,37 | 37,64 | 37,94 | -0,63% | 102.371,00 |
| 17.07.2026 | 38,68 | 38,86 | 37,83 | 38,18 | -2,30% | 99.177,00 |
| 16.07.2026 | 38,00 | 39,29 | 37,91 | 39,08 | 3,09% | 83.859,00 |
| 15.07.2026 | 37,36 | 38,16 | 37,30 | 37,91 | 1,53% | 88.205,00 |
| 14.07.2026 | 37,45 | 37,79 | 37,34 | 37,34 | -0,35% | 76.431,00 |
| 13.07.2026 | 37,11 | 37,69 | 37,09 | 37,47 | 0,73% | 70.473,00 |
| 10.07.2026 | 37,06 | 37,38 | 36,75 | 37,20 | 0,32% | 54.343,00 |
| 09.07.2026 | 36,71 | 37,08 | 36,37 | 37,08 | 0,95% | 92.001,00 |
| 08.07.2026 | 37,30 | 37,30 | 36,14 | 36,73 | -1,97% | 125.608,00 |
| 07.07.2026 | 38,09 | 38,26 | 37,43 | 37,47 | -1,06% | 86.397,00 |
| 06.07.2026 | 37,56 | 38,00 | 37,15 | 37,87 | 0,56% | 90.178,00 |
| 02.07.2026 | 38,70 | 38,76 | 37,37 | 37,66 | -2,51% | 99.615,00 |
| 01.07.2026 | 37,84 | 38,71 | 37,37 | 38,63 | 2,30% | 171.899,00 |
| 30.06.2026 | 38,33 | 38,33 | 37,58 | 37,76 | -1,54% | 107.232,00 |
| 29.06.2026 | 38,80 | 38,83 | 37,98 | 38,35 | -1,84% | 177.486,00 |
| 26.06.2026 | 37,81 | 39,67 | 37,78 | 39,07 | 4,05% | 863.509,00 |
| 25.06.2026 | 37,73 | 38,03 | 37,28 | 37,55 | -0,64% | 89.796,00 |
| 24.06.2026 | 37,43 | 38,04 | 37,11 | 37,79 | 1,23% | 147.377,00 |
| 23.06.2026 | 36,24 | 37,41 | 36,24 | 37,33 | 2,87% | 101.926,00 |
| 22.06.2026 | 36,46 | 36,82 | 36,14 | 36,29 | -0,27% | 126.160,00 |
| 18.06.2026 | 36,34 | 36,85 | 35,66 | 36,39 | 0,80% | 448.002,00 |
| 17.06.2026 | 36,33 | 36,78 | 35,87 | 36,10 | -0,03% | 170.617,00 |
| 16.06.2026 | 36,61 | 36,83 | 35,84 | 36,11 | -0,77% | 138.634,00 |
| 15.06.2026 | 36,90 | 37,11 | 36,21 | 36,39 | -1,57% | 88.711,00 |
| 12.06.2026 | 36,71 | 37,13 | 36,10 | 36,97 | 0,98% | 112.789,00 |
| 11.06.2026 | 36,93 | 36,93 | 36,29 | 36,61 | -0,14% | 68.511,00 |
| 10.06.2026 | 36,62 | 36,95 | 36,08 | 36,66 | 0,71% | 72.483,00 |
| 09.06.2026 | 36,06 | 37,20 | 35,88 | 36,40 | 1,62% | 62.571,00 |
| 08.06.2026 | 35,84 | 36,48 | 35,63 | 35,82 | -0,36% | 65.622,00 |
| 05.06.2026 | 35,35 | 36,55 | 35,35 | 35,95 | 1,38% | 98.897,00 |
| 04.06.2026 | 34,71 | 35,52 | 34,53 | 35,46 | 3,41% | 134.623,00 |
| 03.06.2026 | 35,17 | 35,17 | 34,18 | 34,29 | -2,42% | 105.606,00 |
| 02.06.2026 | 34,69 | 35,35 | 34,16 | 35,14 | 0,49% | 86.509,00 |
| 01.06.2026 | 34,67 | 35,13 | 34,30 | 34,97 | 0,09% | 87.378,00 |
| 29.05.2026 | 34,74 | 35,20 | 34,66 | 34,94 | 0,37% | 61.356,00 |
| 28.05.2026 | 34,68 | 35,02 | 34,34 | 34,81 | -0,17% | 60.913,00 |
| 27.05.2026 | 35,00 | 35,20 | 34,67 | 34,87 | -0,20% | 95.098,00 |
| 26.05.2026 | 34,80 | 35,10 | 34,56 | 34,94 | 0,78% | 85.246,00 |
| 22.05.2026 | 34,73 | 35,69 | 34,44 | 34,67 | -0,26% | 114.254,00 |
| 21.05.2026 | 34,13 | 34,76 | 33,85 | 34,76 | 0,70% | 122.279,00 |
| 20.05.2026 | 34,01 | 34,85 | 34,01 | 34,52 | 1,65% | 97.391,00 |
| 19.05.2026 | 33,81 | 34,25 | 33,81 | 33,96 | -0,76% | 78.808,00 |
| 18.05.2026 | 33,60 | 34,35 | 33,55 | 34,22 | 2,03% | 124.857,00 |
| 15.05.2026 | 33,77 | 34,02 | 33,40 | 33,54 | -1,44% | 101.335,00 |
| 14.05.2026 | 34,02 | 34,37 | 33,85 | 34,03 | 0,62% | 58.603,00 |
| 13.05.2026 | 34,01 | 34,48 | 33,82 | 33,82 | -1,91% | 118.130,00 |
| 12.05.2026 | 34,23 | 34,60 | 33,48 | 34,48 | -0,06% | 89.633,00 |
| 11.05.2026 | 35,02 | 35,16 | 34,48 | 34,50 | -1,37% | 152.765,00 |
| 08.05.2026 | 34,72 | 35,15 | 34,68 | 34,98 | 0,17% | 66.987,00 |
| 07.05.2026 | 35,02 | 35,51 | 34,76 | 34,92 | -0,31% | 122.120,00 |
| 06.05.2026 | 35,34 | 35,58 | 34,92 | 35,03 | 0,57% | 139.976,00 |
| 05.05.2026 | 34,15 | 35,09 | 34,15 | 34,83 | 1,84% | 100.084,00 |
| 04.05.2026 | 34,56 | 34,80 | 34,03 | 34,20 | -1,30% | 105.185,00 |
| 01.05.2026 | 34,28 | 34,94 | 33,96 | 34,65 | 1,17% | 61.651,00 |
| 30.04.2026 | 34,28 | 34,65 | 34,16 | 34,25 | -0,58% | 57.649,00 |
| 29.04.2026 | 35,05 | 35,10 | 34,35 | 34,45 | -2,13% | 83.092,00 |
| 28.04.2026 | 34,57 | 35,48 | 34,55 | 35,20 | 2,41% | 97.284,00 |
| 27.04.2026 | 34,65 | 34,88 | 34,00 | 34,37 | -0,46% | 85.741,00 |
| 24.04.2026 | 34,35 | 34,89 | 34,35 | 34,53 | 0,44% | 67.318,00 |
| 23.04.2026 | 34,45 | 34,64 | 34,21 | 34,38 | 0,32% | 49.077,00 |
| 22.04.2026 | 34,91 | 34,91 | 33,97 | 34,27 | 0,91% | 69.849,00 |
| 21.04.2026 | 34,42 | 34,50 | 33,87 | 33,96 | -1,62% | 150.374,00 |
| 20.04.2026 | 34,16 | 34,95 | 34,15 | 34,52 | -0,92% | 83.400,00 |
| 17.04.2026 | 34,93 | 35,42 | 34,00 | 34,84 | 1,54% | 67.583,00 |
| 16.04.2026 | 34,30 | 34,55 | 34,08 | 34,31 | -0,69% | 96.737,00 |
| 15.04.2026 | 34,81 | 34,85 | 34,44 | 34,55 | -1,17% | 56.206,00 |
| 14.04.2026 | 34,95 | 35,21 | 34,66 | 34,96 | -0,03% | 82.337,00 |
| 13.04.2026 | 34,80 | 35,23 | 34,80 | 34,97 | -0,40% | 84.069,00 |
| 10.04.2026 | 35,32 | 35,32 | 34,78 | 35,11 | -0,34% | 110.710,00 |
| 09.04.2026 | 34,15 | 35,41 | 34,11 | 35,23 | 2,15% | 131.350,00 |
| 08.04.2026 | 34,49 | 34,82 | 34,16 | 34,49 | 2,74% | 219.185,00 |
| 07.04.2026 | 33,15 | 33,64 | 33,00 | 33,57 | 0,96% | 197.961,00 |