25,700€
-1,91%
Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,20 | 26,20 | 25,20 | 25,70 | -1,91% | - |
| 24.04.2025 | 26,00 | 26,20 | 25,60 | 26,20 | 0,77% | - |
| 23.04.2025 | 25,60 | 26,50 | 25,50 | 26,00 | 0,78% | - |
| 22.04.2025 | 25,60 | 25,80 | 24,40 | 25,80 | 0,78% | - |
| 17.04.2025 | 25,10 | 25,90 | 24,90 | 25,60 | 1,99% | - |
| 16.04.2025 | 24,90 | 25,30 | 24,40 | 25,10 | 0,80% | - |
| 15.04.2025 | 24,40 | 25,30 | 24,40 | 24,90 | 2,05% | - |
| 14.04.2025 | 24,30 | 24,80 | 23,70 | 24,40 | -0,41% | - |
| 11.04.2025 | 24,40 | 24,70 | 23,80 | 24,50 | 0,00% | - |
| 10.04.2025 | 26,40 | 26,60 | 24,10 | 24,50 | -6,13% | - |
| 09.04.2025 | 25,50 | 27,60 | 24,90 | 26,10 | 2,76% | - |
| 08.04.2025 | 25,90 | 26,80 | 25,10 | 25,40 | -1,93% | - |
| 07.04.2025 | 25,30 | 26,50 | 23,70 | 25,90 | 2,78% | - |
| 04.04.2025 | 25,20 | 25,60 | 24,00 | 25,20 | 0,00% | - |
| 03.04.2025 | 27,60 | 27,60 | 24,80 | 25,20 | -8,70% | - |
| 02.04.2025 | 27,60 | 27,70 | 27,20 | 27,60 | 0,00% | - |
| 01.04.2025 | 27,30 | 27,90 | 27,10 | 27,60 | 1,10% | - |
| 31.03.2025 | 27,40 | 27,80 | 27,00 | 27,30 | -0,36% | - |
| 28.03.2025 | 28,20 | 28,80 | 27,40 | 27,40 | -2,84% | - |
| 27.03.2025 | 28,00 | 28,60 | 27,90 | 28,20 | 0,71% | - |
| 26.03.2025 | 28,20 | 28,90 | 27,80 | 28,00 | -0,71% | - |
| 25.03.2025 | 28,80 | 28,80 | 27,80 | 28,20 | -2,08% | - |
| 24.03.2025 | 27,40 | 28,80 | 27,40 | 28,80 | 5,11% | - |
| 21.03.2025 | 28,00 | 28,20 | 27,20 | 27,40 | -2,14% | - |
| 20.03.2025 | 28,40 | 28,80 | 27,80 | 28,00 | -1,41% | 60,00 |
| 19.03.2025 | 27,60 | 28,70 | 27,60 | 28,40 | 2,90% | - |
| 18.03.2025 | 28,00 | 28,70 | 27,30 | 27,60 | -1,43% | - |
| 17.03.2025 | 27,80 | 28,30 | 27,30 | 28,00 | 0,72% | - |
| 14.03.2025 | 27,40 | 28,10 | 27,00 | 27,80 | 1,46% | - |
| 13.03.2025 | 27,60 | 28,10 | 27,20 | 27,40 | -0,72% | - |
| 12.03.2025 | 27,00 | 27,90 | 26,80 | 27,60 | 2,22% | - |
| 11.03.2025 | 27,20 | 27,80 | 26,80 | 27,00 | -0,74% | 60,00 |
| 10.03.2025 | 28,30 | 28,50 | 27,20 | 27,20 | -3,89% | - |
| 07.03.2025 | 28,50 | 28,60 | 27,60 | 28,30 | -0,70% | - |
| 06.03.2025 | 28,50 | 28,60 | 27,90 | 28,50 | 0,00% | - |
| 05.03.2025 | 29,30 | 29,60 | 28,40 | 28,50 | -2,73% | - |
| 04.03.2025 | 31,20 | 31,20 | 29,20 | 29,30 | -6,09% | - |
| 03.03.2025 | 30,90 | 33,30 | 30,60 | 31,20 | 0,97% | - |
| 28.02.2025 | 30,70 | 31,60 | 30,50 | 30,90 | 0,32% | - |
| 27.02.2025 | 30,70 | 31,20 | 30,30 | 30,80 | 0,33% | - |
| 26.02.2025 | 30,60 | 31,30 | 30,10 | 30,70 | 0,33% | - |
| 25.02.2025 | 30,40 | 31,10 | 30,20 | 30,60 | 0,66% | - |
| 24.02.2025 | 31,00 | 31,40 | 30,30 | 30,40 | -1,94% | - |
| 21.02.2025 | 31,50 | 32,20 | 30,90 | 31,00 | -1,59% | - |
| 20.02.2025 | 31,80 | 31,80 | 31,00 | 31,50 | -0,94% | - |
| 19.02.2025 | 31,90 | 32,30 | 31,50 | 31,80 | -0,31% | - |
| 18.02.2025 | 31,40 | 32,00 | 31,10 | 31,90 | 1,59% | - |
| 17.02.2025 | 31,30 | 31,40 | 31,20 | 31,40 | 0,32% | - |
| 14.02.2025 | 31,30 | 31,70 | 31,00 | 31,30 | 0,00% | - |
| 13.02.2025 | 31,20 | 31,80 | 30,70 | 31,30 | -0,32% | - |
| 12.02.2025 | 32,10 | 32,10 | 31,20 | 31,40 | -2,79% | - |
| 11.02.2025 | 31,30 | 32,40 | 30,80 | 32,30 | 3,53% | - |
| 10.02.2025 | 31,40 | 31,60 | 30,70 | 31,20 | -0,64% | - |
| 07.02.2025 | 31,90 | 32,10 | 31,00 | 31,40 | -1,57% | - |
| 06.02.2025 | 30,90 | 32,10 | 30,90 | 31,90 | 3,24% | - |
| 05.02.2025 | 30,70 | 31,30 | 30,30 | 30,90 | 0,65% | - |
| 04.02.2025 | 30,30 | 31,00 | 29,90 | 30,70 | 0,66% | - |
| 03.02.2025 | 30,70 | 31,00 | 29,80 | 30,50 | -0,65% | - |
| 31.01.2025 | 31,00 | 31,20 | 30,50 | 30,70 | -0,65% | - |
| 30.01.2025 | 30,60 | 31,40 | 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% | - |