28,100€
-0,35%
Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 28,10 | 28,50 | 28,00 | 28,30 | 0,35% | - |
| 15.12.2025 | 28,10 | 28,30 | 28,10 | 28,20 | 0,71% | - |
| 12.12.2025 | 27,90 | 28,20 | 27,60 | 28,00 | 0,36% | - |
| 11.12.2025 | 27,80 | 28,30 | 27,30 | 27,90 | 2,57% | - |
| 10.12.2025 | 26,80 | 27,50 | 26,40 | 27,20 | 1,87% | - |
| 09.12.2025 | 26,70 | 27,20 | 26,50 | 26,70 | 0,00% | - |
| 08.12.2025 | 26,60 | 27,00 | 26,20 | 26,70 | 0,00% | - |
| 05.12.2025 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 04.12.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,37% | - |
| 03.12.2025 | 26,40 | 26,80 | 25,90 | 26,80 | 1,52% | - |
| 02.12.2025 | 26,20 | 26,60 | 25,70 | 26,40 | 1,15% | - |
| 01.12.2025 | 25,80 | 26,40 | 25,40 | 26,10 | 0,77% | - |
| 28.11.2025 | 25,90 | 26,40 | 25,60 | 25,90 | 0,00% | - |
| 27.11.2025 | 25,80 | 26,10 | 25,80 | 25,90 | -0,38% | - |
| 26.11.2025 | 26,40 | 26,60 | 25,90 | 26,00 | -0,76% | - |
| 25.11.2025 | 25,80 | 26,30 | 25,50 | 26,20 | 2,75% | - |
| 24.11.2025 | 25,80 | 25,90 | 25,50 | 25,50 | 1,59% | - |
| 21.11.2025 | 25,00 | 25,30 | 25,00 | 25,10 | -0,79% | - |
| 20.11.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,80% | - |
| 19.11.2025 | 25,00 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 18.11.2025 | 25,20 | 25,70 | 25,00 | 25,10 | -1,57% | - |
| 17.11.2025 | 25,50 | 25,90 | 25,30 | 25,50 | -0,39% | - |
| 14.11.2025 | 25,60 | 25,90 | 25,10 | 25,60 | -0,39% | - |
| 13.11.2025 | 25,60 | 26,00 | 25,40 | 25,70 | 0,00% | - |
| 12.11.2025 | 25,90 | 26,20 | 25,60 | 25,70 | -0,77% | - |
| 11.11.2025 | 25,50 | 25,90 | 25,20 | 25,90 | 0,39% | - |
| 10.11.2025 | 25,50 | 26,00 | 25,40 | 25,80 | 0,78% | - |
| 07.11.2025 | 25,10 | 25,60 | 24,90 | 25,60 | 1,19% | - |
| 06.11.2025 | 26,20 | 26,30 | 25,30 | 25,30 | -0,78% | - |
| 05.11.2025 | 25,60 | 25,80 | 25,40 | 25,50 | -1,54% | - |
| 04.11.2025 | 25,70 | 26,00 | 25,40 | 25,90 | 1,17% | - |
| 03.11.2025 | 25,30 | 25,70 | 25,30 | 25,60 | 0,39% | - |
| 31.10.2025 | 25,80 | 26,10 | 25,40 | 25,50 | -1,54% | - |
| 30.10.2025 | 25,70 | 26,00 | 25,10 | 25,90 | 2,78% | - |
| 29.10.2025 | 25,60 | 26,10 | 25,10 | 25,20 | -1,95% | - |
| 28.10.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | - |
| 27.10.2025 | 26,60 | 27,00 | 25,90 | 26,00 | -1,89% | - |
| 24.10.2025 | 25,80 | 26,70 | 25,70 | 26,50 | 1,92% | - |
| 23.10.2025 | 26,10 | 26,10 | 25,90 | 26,00 | 1,56% | - |
| 22.10.2025 | 25,50 | 25,70 | 25,40 | 25,60 | 1,19% | - |
| 21.10.2025 | 25,30 | 25,40 | 25,20 | 25,30 | 0,00% | - |
| 20.10.2025 | 24,50 | 25,30 | 24,50 | 25,30 | 2,02% | - |
| 17.10.2025 | 24,10 | 24,80 | 23,80 | 24,80 | -3,50% | - |
| 16.10.2025 | 25,50 | 25,70 | 25,50 | 25,70 | -0,39% | - |
| 15.10.2025 | 25,90 | 26,20 | 25,60 | 25,80 | -0,39% | - |
| 14.10.2025 | 25,30 | 25,90 | 24,90 | 25,90 | 1,97% | - |
| 13.10.2025 | 24,80 | 25,50 | 24,70 | 25,40 | 0,79% | - |
| 10.10.2025 | 25,40 | 26,00 | 25,10 | 25,20 | -1,56% | - |
| 09.10.2025 | 25,60 | 26,00 | 25,50 | 25,60 | -2,29% | - |
| 08.10.2025 | 25,90 | 26,30 | 25,90 | 26,20 | 0,38% | - |
| 07.10.2025 | 26,10 | 26,30 | 26,10 | 26,10 | 0,38% | - |
| 06.10.2025 | 25,90 | 26,50 | 25,90 | 26,00 | 1,17% | - |
| 03.10.2025 | 25,70 | 26,00 | 25,70 | 25,70 | -0,39% | - |
| 02.10.2025 | 26,10 | 26,20 | 25,50 | 25,80 | -0,77% | - |
| 01.10.2025 | 25,90 | 26,00 | 25,80 | 26,00 | 1,17% | - |
| 30.09.2025 | 26,20 | 26,70 | 25,70 | 25,70 | -2,28% | - |
| 29.09.2025 | 26,50 | 26,90 | 25,90 | 26,30 | -1,13% | - |
| 26.09.2025 | 26,60 | 27,00 | 26,40 | 26,60 | -0,75% | - |
| 25.09.2025 | 26,40 | 27,00 | 26,30 | 26,80 | 0,37% | - |
| 24.09.2025 | 26,70 | 27,20 | 26,60 | 26,70 | -1,11% | - |
| 23.09.2025 | 26,90 | 27,30 | 26,70 | 27,00 | 2,27% | - |
| 22.09.2025 | 26,60 | 26,90 | 26,40 | 26,40 | -5,04% | - |
| 19.09.2025 | 27,70 | 28,00 | 27,70 | 27,80 | 2,58% | - |
| 18.09.2025 | 26,90 | 27,10 | 26,90 | 27,10 | -0,37% | - |
| 17.09.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | - |
| 16.09.2025 | 27,30 | 27,60 | 26,70 | 27,00 | -2,88% | - |
| 15.09.2025 | 27,60 | 28,00 | 27,50 | 27,80 | -0,71% | - |
| 12.09.2025 | 28,00 | 28,20 | 27,90 | 28,00 | 2,19% | - |
| 11.09.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 1,11% | - |
| 10.09.2025 | 27,00 | 27,10 | 27,00 | 27,10 | -1,45% | - |
| 09.09.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 0,73% | - |
| 08.09.2025 | 27,30 | 27,50 | 27,30 | 27,30 | -0,36% | - |
| 05.09.2025 | 27,80 | 28,00 | 27,10 | 27,40 | -1,44% | - |
| 04.09.2025 | 27,40 | 28,00 | 27,20 | 27,80 | 0,72% | - |
| 03.09.2025 | 27,40 | 27,80 | 27,10 | 27,60 | -0,36% | - |
| 02.09.2025 | 27,40 | 27,70 | 27,20 | 27,70 | 0,36% | - |
| 01.09.2025 | 27,70 | 27,70 | 27,30 | 27,60 | 0,00% | - |
| 29.08.2025 | 27,60 | 28,10 | 27,40 | 27,60 | -0,36% | - |
| 28.08.2025 | 27,80 | 28,00 | 27,50 | 27,70 | -0,36% | - |
| 27.08.2025 | 27,50 | 28,30 | 27,50 | 27,80 | 0,36% | - |
| 26.08.2025 | 27,20 | 27,80 | 27,00 | 27,70 | 1,47% | - |
| 25.08.2025 | 27,00 | 27,80 | 27,00 | 27,30 | 0,37% | - |
| 22.08.2025 | 26,20 | 27,60 | 26,20 | 27,20 | 2,26% | - |
| 21.08.2025 | 26,20 | 26,80 | 26,20 | 26,60 | 0,38% | - |
| 20.08.2025 | 26,20 | 26,80 | 26,20 | 26,50 | 0,76% | - |
| 19.08.2025 | 26,10 | 26,80 | 26,10 | 26,30 | -0,75% | - |
| 18.08.2025 | 26,00 | 26,60 | 26,00 | 26,50 | 1,15% | - |
| 15.08.2025 | 26,70 | 27,40 | 26,20 | 26,20 | -2,96% | - |
| 14.08.2025 | 27,40 | 27,40 | 26,70 | 27,00 | -3,23% | - |
| 13.08.2025 | 27,20 | 28,00 | 27,20 | 27,90 | 1,82% | - |
| 12.08.2025 | 26,50 | 27,70 | 26,40 | 27,40 | 2,24% | - |
| 11.08.2025 | 25,30 | 26,90 | 25,30 | 26,80 | 4,69% | - |
| 08.08.2025 | 25,60 | 26,20 | 25,50 | 25,60 | -0,78% | - |
| 07.08.2025 | 25,40 | 26,10 | 25,30 | 25,80 | 0,39% | - |
| 06.08.2025 | 25,90 | 26,50 | 25,40 | 25,70 | -2,65% | - |
| 05.08.2025 | 24,80 | 26,40 | 24,80 | 26,40 | 4,76% | - |
| 04.08.2025 | 24,40 | 25,30 | 24,40 | 25,20 | 1,61% | - |
| 01.08.2025 | 25,10 | 25,50 | 24,30 | 24,80 | -3,13% | - |
| 31.07.2025 | 25,40 | 26,00 | 25,20 | 25,60 | -0,39% | - |
| 30.07.2025 | 25,70 | 26,70 | 25,50 | 25,70 | -1,15% | - |