37,820$
1,29%
Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.04.2026 | 32,96 | 33,42 | 32,94 | 33,25 | 0,51% | 81.210,00 |
| 02.04.2026 | 32,37 | 33,25 | 31,70 | 33,08 | 0,49% | 80.221,00 |
| 01.04.2026 | 32,59 | 33,22 | 32,59 | 32,92 | 1,45% | 50.307,00 |
| 31.03.2026 | 32,45 | 33,15 | 32,07 | 32,45 | 0,62% | 164.408,00 |
| 30.03.2026 | 31,99 | 32,31 | 31,69 | 32,25 | 1,38% | 116.102,00 |
| 27.03.2026 | 31,98 | 32,23 | 31,42 | 31,81 | -0,93% | 80.525,00 |
| 26.03.2026 | 31,97 | 32,31 | 31,86 | 32,11 | 0,12% | 218.433,00 |
| 25.03.2026 | 32,33 | 32,40 | 31,88 | 32,07 | -0,12% | 142.326,00 |
| 24.03.2026 | 31,81 | 32,60 | 31,36 | 32,11 | 0,34% | 85.140,00 |
| 23.03.2026 | 31,75 | 32,43 | 31,75 | 32,00 | 2,14% | 118.028,00 |
| 20.03.2026 | 31,37 | 32,22 | 31,00 | 31,33 | -0,54% | 213.525,00 |
| 19.03.2026 | 30,73 | 31,66 | 30,69 | 31,50 | 1,65% | 166.637,00 |
| 18.03.2026 | 32,07 | 32,07 | 30,81 | 30,99 | -3,16% | 234.345,00 |
| 17.03.2026 | 31,95 | 32,12 | 31,25 | 32,00 | 1,33% | 209.560,00 |
| 16.03.2026 | 31,93 | 31,93 | 31,00 | 31,58 | 1,32% | 693.130,00 |
| 13.03.2026 | 31,14 | 31,63 | 30,75 | 31,17 | 0,10% | 143.033,00 |
| 12.03.2026 | 30,50 | 31,50 | 30,21 | 31,14 | 0,13% | 277.142,00 |
| 11.03.2026 | 31,04 | 31,49 | 30,78 | 31,10 | -0,48% | 405.500,00 |
| 10.03.2026 | 31,25 | 32,09 | 30,81 | 31,25 | -0,16% | 429.646,00 |
| 09.03.2026 | 31,20 | 31,75 | 30,31 | 31,30 | -0,95% | 354.616,00 |
| 06.03.2026 | 31,58 | 32,00 | 31,15 | 31,60 | -2,47% | 186.703,00 |
| 05.03.2026 | 32,47 | 33,22 | 32,06 | 32,40 | -2,11% | 52.107,00 |
| 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 |