23,900€
0,42%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,60 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 15.05.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 14.05.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 13.05.2025 | 23,60 | 24,20 | 23,60 | 23,80 | 0,00% | 25,00 |
| 12.05.2025 | 22,40 | 24,20 | 22,40 | 23,80 | 5,31% | - |
| 09.05.2025 | 22,60 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 08.05.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 2,70% | - |
| 07.05.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 06.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 05.05.2025 | 22,20 | 23,00 | 22,20 | 22,60 | 0,00% | 360,00 |
| 02.05.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | - |
| 30.04.2025 | 21,80 | 22,00 | 21,40 | 21,80 | -0,91% | - |
| 29.04.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 28.04.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 25.04.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 24.04.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 283,00 |
| 23.04.2025 | 20,80 | 21,80 | 20,80 | 21,40 | 2,88% | 137,00 |
| 22.04.2025 | 19,90 | 20,80 | 19,90 | 20,80 | 0,00% | - |
| 17.04.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 16.04.2025 | 20,40 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 15.04.2025 | 20,00 | 21,00 | 20,00 | 20,80 | 2,97% | - |
| 14.04.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 1,00% | - |
| 11.04.2025 | 20,00 | 20,20 | 19,70 | 20,00 | -1,96% | - |
| 10.04.2025 | 21,80 | 21,80 | 20,00 | 20,40 | -7,27% | - |
| 09.04.2025 | 20,60 | 22,00 | 20,40 | 22,00 | 5,77% | - |
| 08.04.2025 | 21,20 | 22,00 | 20,80 | 20,80 | -2,80% | - |
| 07.04.2025 | 21,00 | 21,60 | 20,80 | 21,40 | 0,00% | - |
| 04.04.2025 | 21,60 | 21,60 | 20,60 | 21,40 | -2,73% | - |
| 03.04.2025 | 23,60 | 23,60 | 21,80 | 22,00 | -8,33% | 170,00 |
| 02.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 01.04.2025 | 23,80 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 31.03.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 28.03.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | - |
| 27.03.2025 | 24,40 | 24,80 | 24,40 | 24,40 | 0,00% | - |
| 26.03.2025 | 24,40 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 25.03.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 24.03.2025 | 23,80 | 24,60 | 23,80 | 24,40 | 2,52% | - |
| 21.03.2025 | 23,80 | 24,20 | 23,80 | 23,80 | -1,65% | 170,00 |
| 20.03.2025 | 23,80 | 24,40 | 23,80 | 24,20 | 0,00% | - |
| 19.03.2025 | 23,80 | 24,40 | 23,80 | 24,20 | 1,68% | - |
| 18.03.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 170,00 |
| 17.03.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 14.03.2025 | 23,40 | 24,20 | 23,40 | 23,80 | 0,85% | - |
| 13.03.2025 | 23,60 | 24,00 | 23,60 | 23,60 | 0,00% | - |
| 12.03.2025 | 23,40 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 10.03.2025 | 24,00 | 24,20 | 23,60 | 23,60 | -3,28% | - |
| 07.03.2025 | 24,20 | 24,40 | 24,00 | 24,40 | -0,81% | - |
| 06.03.2025 | 24,60 | 24,60 | 24,40 | 24,60 | -1,60% | - |
| 05.03.2025 | 25,00 | 25,00 | 24,80 | 25,00 | -1,57% | - |
| 04.03.2025 | 26,40 | 26,40 | 25,40 | 25,40 | -4,51% | - |
| 03.03.2025 | 27,00 | 27,20 | 26,60 | 26,60 | -2,21% | - |
| 28.02.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | - |
| 27.02.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 26.02.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 25.02.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 0,75% | - |
| 24.02.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -0,75% | 10,00 |
| 21.02.2025 | 26,80 | 27,40 | 26,80 | 26,80 | -1,47% | - |
| 20.02.2025 | 27,60 | 27,60 | 26,80 | 27,20 | -2,16% | - |
| 19.02.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 18.02.2025 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 17.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 14.02.2025 | 27,80 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 13.02.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,00 | 28,20 | -2,08% | - |
| 11.02.2025 | 28,40 | 29,00 | 28,40 | 28,80 | 0,70% | 40,00 |
| 10.02.2025 | 28,60 | 29,40 | 28,60 | 28,60 | -1,38% | 576,00 |
| 07.02.2025 | 29,00 | 29,00 | 28,60 | 29,00 | -0,68% | - |
| 06.02.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | - |
| 05.02.2025 | 28,40 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 04.02.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 2,14% | - |
| 03.02.2025 | 28,20 | 28,20 | 27,40 | 28,00 | -0,71% | - |
| 31.01.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 30.01.2025 | 27,20 | 28,20 | 27,20 | 27,80 | 1,46% | - |
| 29.01.2025 | 27,40 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 28.01.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 27.01.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 24.01.2025 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 23.01.2025 | 26,80 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 22.01.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | - |
| 21.01.2025 | 27,20 | 28,40 | 27,20 | 27,40 | 0,74% | 137,00 |
| 20.01.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | - |
| 17.01.2025 | 27,40 | 28,00 | 27,40 | 27,60 | 0,00% | - |
| 16.01.2025 | 27,60 | 27,60 | 27,20 | 27,60 | 0,00% | - |
| 15.01.2025 | 27,20 | 28,00 | 27,20 | 27,60 | 1,47% | - |
| 14.01.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | - |
| 13.01.2025 | 26,40 | 28,00 | 26,40 | 26,80 | 1,52% | 12,00 |
| 10.01.2025 | 26,80 | 26,80 | 26,00 | 26,40 | -1,49% | - |
| 09.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 08.01.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 07.01.2025 | 26,60 | 27,00 | 26,60 | 26,80 | -2,19% | - |
| 06.01.2025 | 27,20 | 27,80 | 27,00 | 27,40 | 0,74% | 100,00 |
| 03.01.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 02.01.2025 | 27,20 | 27,60 | 27,20 | 27,20 | 1,49% | - |
| 30.12.2024 | 26,80 | 27,60 | 26,80 | 26,80 | -0,74% | 494,00 |
| 27.12.2024 | 27,20 | 27,80 | 26,80 | 27,00 | -0,74% | - |
| 23.12.2024 | 27,20 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 20.12.2024 | 26,60 | 27,60 | 26,60 | 27,20 | 2,26% | - |
| 19.12.2024 | 26,80 | 27,20 | 26,60 | 26,60 | -1,48% | 400,00 |
| 18.12.2024 | 27,40 | 28,40 | 27,00 | 27,00 | -2,17% | - |