30,900€
0,98%
Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,60 | 31,30 | 30,60 | 30,90 | 0,98% | - |
| 29.01.2025 | 30,40 | 31,30 | 30,00 | 30,60 | 0,66% | - |
| 28.01.2025 | 30,30 | 30,80 | 29,90 | 30,40 | 0,00% | - |
| 27.01.2025 | 29,60 | 30,90 | 28,20 | 30,40 | 2,70% | - |
| 24.01.2025 | 29,80 | 30,70 | 29,30 | 29,60 | -0,67% | - |
| 23.01.2025 | 29,30 | 30,00 | 29,20 | 29,80 | 1,71% | - |
| 22.01.2025 | 30,40 | 30,60 | 29,20 | 29,30 | -3,62% | - |
| 21.01.2025 | 29,80 | 30,60 | 29,80 | 30,40 | 2,01% | - |
| 20.01.2025 | 30,30 | 30,30 | 29,80 | 29,80 | -1,65% | - |
| 17.01.2025 | 30,10 | 30,70 | 29,90 | 30,30 | 1,00% | - |
| 16.01.2025 | 30,50 | 30,60 | 29,60 | 30,00 | -1,64% | - |
| 15.01.2025 | 29,60 | 30,70 | 29,60 | 30,50 | 2,69% | - |
| 14.01.2025 | 29,30 | 29,90 | 29,20 | 29,70 | 1,37% | - |
| 13.01.2025 | 28,40 | 29,40 | 27,90 | 29,30 | 3,17% | - |
| 10.01.2025 | 29,00 | 29,20 | 27,90 | 28,40 | -2,07% | - |
| 09.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 08.01.2025 | 29,20 | 29,40 | 28,80 | 29,00 | -0,68% | - |
| 07.01.2025 | 29,10 | 29,50 | 28,60 | 29,20 | 0,34% | - |
| 06.01.2025 | 29,20 | 29,80 | 28,70 | 29,10 | -0,34% | - |
| 03.01.2025 | 29,30 | 29,40 | 28,80 | 29,20 | -0,34% | - |
| 02.01.2025 | 28,80 | 30,10 | 28,80 | 29,30 | 1,74% | - |
| 30.12.2024 | 29,10 | 29,10 | 28,60 | 28,80 | -1,03% | - |
| 27.12.2024 | 30,00 | 30,00 | 29,10 | 29,10 | -3,00% | - |
| 23.12.2024 | 30,30 | 30,70 | 29,70 | 30,00 | -0,99% | - |
| 20.12.2024 | 30,40 | 30,70 | 30,00 | 30,30 | -0,33% | - |
| 19.12.2024 | 31,00 | 31,50 | 30,10 | 30,40 | -1,94% | - |
| 18.12.2024 | 32,50 | 33,10 | 30,70 | 31,00 | -4,62% | - |
| 17.12.2024 | 32,70 | 32,70 | 31,90 | 32,50 | -0,61% | - |
| 16.12.2024 | 32,80 | 33,20 | 32,50 | 32,70 | -0,30% | - |
| 13.12.2024 | 33,40 | 33,40 | 32,40 | 32,80 | -1,20% | - |
| 12.12.2024 | 33,40 | 33,50 | 32,70 | 33,20 | -0,30% | - |
| 11.12.2024 | 33,10 | 33,50 | 33,00 | 33,30 | 0,60% | - |
| 10.12.2024 | 33,20 | 33,90 | 32,40 | 33,10 | -0,30% | - |
| 09.12.2024 | 33,60 | 34,10 | 33,10 | 33,20 | -1,19% | - |
| 06.12.2024 | 33,70 | 34,10 | 33,20 | 33,60 | -0,30% | - |
| 05.12.2024 | 34,20 | 34,30 | 33,10 | 33,70 | -1,46% | - |
| 04.12.2024 | 33,90 | 34,60 | 33,30 | 34,20 | 0,88% | - |
| 03.12.2024 | 34,50 | 35,20 | 33,60 | 33,90 | -1,74% | - |
| 02.12.2024 | 34,00 | 34,80 | 33,80 | 34,50 | 1,47% | - |
| 29.11.2024 | 34,20 | 34,70 | 33,60 | 34,00 | -0,58% | - |
| 28.11.2024 | 34,10 | 34,40 | 34,10 | 34,20 | 0,29% | - |
| 27.11.2024 | 34,30 | 34,80 | 34,00 | 34,10 | -0,58% | - |
| 26.11.2024 | 34,50 | 34,80 | 33,90 | 34,30 | -0,58% | - |
| 25.11.2024 | 34,50 | 35,50 | 34,30 | 34,50 | 0,00% | - |
| 22.11.2024 | 33,80 | 34,90 | 33,80 | 34,50 | 2,07% | - |
| 21.11.2024 | 33,00 | 34,20 | 33,00 | 33,80 | 2,42% | - |
| 20.11.2024 | 32,90 | 33,20 | 32,50 | 33,00 | 0,30% | - |
| 19.11.2024 | 32,90 | 33,20 | 32,50 | 32,90 | 0,00% | - |
| 18.11.2024 | 33,80 | 34,10 | 32,60 | 32,90 | -2,66% | - |
| 15.11.2024 | 33,70 | 34,30 | 33,30 | 33,80 | 0,30% | - |
| 14.11.2024 | 33,60 | 33,90 | 32,90 | 33,70 | 0,00% | - |
| 13.11.2024 | 34,10 | 35,00 | 33,40 | 33,70 | -1,17% | - |
| 12.11.2024 | 34,90 | 35,60 | 34,00 | 34,10 | -2,29% | - |
| 11.11.2024 | 34,10 | 35,60 | 34,10 | 34,90 | 2,35% | - |
| 08.11.2024 | 33,30 | 34,60 | 33,00 | 34,10 | 2,40% | - |
| 07.11.2024 | 35,50 | 35,60 | 33,10 | 33,30 | -6,20% | 50,00 |
| 06.11.2024 | 30,10 | 35,80 | 30,10 | 35,50 | 17,94% | 70,00 |
| 05.11.2024 | 29,20 | 30,30 | 28,90 | 30,10 | 3,08% | - |
| 04.11.2024 | 29,40 | 29,70 | 28,80 | 29,20 | -0,68% | - |
| 01.11.2024 | 29,50 | 30,30 | 29,20 | 29,40 | -0,68% | 320,00 |
| 31.10.2024 | 30,40 | 30,60 | 29,60 | 29,60 | -2,63% | - |
| 30.10.2024 | 30,40 | 31,40 | 29,90 | 30,40 | 0,00% | 320,00 |
| 29.10.2024 | 30,40 | 30,80 | 30,20 | 30,40 | 0,00% | - |
| 28.10.2024 | 30,10 | 31,10 | 29,90 | 30,40 | 1,00% | - |
| 25.10.2024 | 30,40 | 30,60 | 29,90 | 30,10 | -0,99% | - |
| 24.10.2024 | 30,20 | 30,80 | 30,00 | 30,40 | 0,66% | - |
| 23.10.2024 | 27,80 | 30,50 | 27,80 | 30,20 | 8,63% | - |
| 22.10.2024 | 27,70 | 28,20 | 27,60 | 27,80 | 0,36% | - |
| 21.10.2024 | 28,30 | 28,50 | 27,50 | 27,70 | -2,12% | - |
| 18.10.2024 | 29,30 | 29,90 | 28,20 | 28,30 | -3,41% | - |
| 17.10.2024 | 28,90 | 29,40 | 28,70 | 29,30 | 1,38% | - |
| 16.10.2024 | 28,10 | 29,50 | 28,00 | 28,90 | 2,85% | - |
| 15.10.2024 | 27,80 | 29,10 | 27,70 | 28,10 | 1,08% | - |
| 14.10.2024 | 27,60 | 28,00 | 27,30 | 27,80 | 0,72% | - |
| 11.10.2024 | 26,60 | 27,70 | 26,40 | 27,60 | 3,76% | - |
| 10.10.2024 | 26,70 | 26,90 | 26,40 | 26,60 | -0,37% | - |
| 09.10.2024 | 26,40 | 27,10 | 26,40 | 26,70 | 1,14% | - |
| 08.10.2024 | 26,60 | 26,80 | 26,40 | 26,40 | -0,75% | - |
| 07.10.2024 | 26,80 | 26,80 | 26,30 | 26,60 | -0,75% | - |
| 04.10.2024 | 26,00 | 27,10 | 26,00 | 26,80 | 3,08% | - |
| 03.10.2024 | 26,40 | 26,70 | 26,00 | 26,00 | -1,52% | - |
| 02.10.2024 | 26,70 | 26,90 | 26,30 | 26,40 | -1,12% | - |
| 01.10.2024 | 27,60 | 27,80 | 26,60 | 26,70 | -3,26% | - |
| 30.09.2024 | 27,00 | 27,80 | 26,80 | 27,60 | 2,22% | - |
| 27.09.2024 | 27,00 | 27,30 | 26,60 | 27,00 | 0,00% | - |
| 26.09.2024 | 27,20 | 27,50 | 26,80 | 27,00 | -0,74% | - |
| 25.09.2024 | 27,40 | 27,50 | 26,70 | 27,20 | -0,73% | - |
| 24.09.2024 | 27,40 | 27,70 | 27,10 | 27,40 | 0,00% | - |
| 23.09.2024 | 28,20 | 28,40 | 27,40 | 27,40 | -2,84% | - |
| 20.09.2024 | 29,40 | 29,60 | 28,00 | 28,20 | -4,08% | - |
| 19.09.2024 | 29,20 | 29,70 | 28,90 | 29,40 | 0,68% | - |
| 18.09.2024 | 28,40 | 29,40 | 28,00 | 29,20 | 2,82% | - |
| 17.09.2024 | 28,00 | 28,90 | 28,00 | 28,40 | 1,43% | - |
| 16.09.2024 | 27,90 | 28,30 | 27,70 | 28,00 | 0,36% | - |
| 13.09.2024 | 27,20 | 28,10 | 27,20 | 27,90 | 2,57% | - |
| 12.09.2024 | 27,40 | 27,50 | 26,90 | 27,20 | 0,37% | - |
| 11.09.2024 | 27,20 | 27,40 | 26,30 | 27,10 | -0,37% | - |
| 10.09.2024 | 27,00 | 27,20 | 26,50 | 27,20 | 0,74% | - |
| 09.09.2024 | 27,20 | 27,70 | 27,00 | 27,00 | -0,74% | - |
| 06.09.2024 | 27,60 | 27,90 | 26,90 | 27,20 | -1,45% | - |