30,100€
3,08%
Echtzeit-Aktienkurs Bar Harbor Bankshares
Bid:
Ask:
Aktienkurse zur Bar Harbor Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 28,10 | 28,30 | 27,50 | 27,60 | -1,78% | - |
| 04.09.2024 | 28,20 | 28,40 | 27,70 | 28,10 | -0,35% | - |
| 03.09.2024 | 29,00 | 29,10 | 28,10 | 28,20 | -2,76% | - |
| 02.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 30.08.2024 | 28,60 | 29,10 | 28,50 | 29,00 | 1,40% | - |
| 29.08.2024 | 28,60 | 29,00 | 28,50 | 28,60 | 0,00% | - |
| 28.08.2024 | 28,00 | 28,80 | 27,90 | 28,60 | 2,14% | - |
| 27.08.2024 | 28,40 | 28,40 | 27,70 | 28,00 | -1,41% | - |
| 26.08.2024 | 28,40 | 28,80 | 28,40 | 28,40 | 0,00% | - |
| 23.08.2024 | 27,20 | 28,90 | 27,00 | 28,40 | 4,41% | - |
| 22.08.2024 | 26,80 | 27,30 | 26,70 | 27,20 | 1,49% | - |
| 21.08.2024 | 26,60 | 27,00 | 26,40 | 26,80 | 0,75% | - |
| 20.08.2024 | 26,80 | 27,00 | 26,60 | 26,60 | -0,75% | - |
| 19.08.2024 | 26,60 | 27,00 | 26,40 | 26,80 | 0,75% | - |
| 16.08.2024 | 26,40 | 26,80 | 26,20 | 26,60 | 0,76% | - |
| 15.08.2024 | 26,00 | 26,90 | 25,80 | 26,40 | 1,54% | - |
| 14.08.2024 | 25,60 | 26,20 | 25,60 | 26,00 | -0,76% | - |
| 13.08.2024 | 25,60 | 26,20 | 25,50 | 26,20 | 2,34% | - |
| 12.08.2024 | 26,40 | 26,40 | 25,60 | 25,60 | -3,03% | - |
| 09.08.2024 | 26,60 | 26,60 | 25,90 | 26,40 | -0,75% | - |
| 08.08.2024 | 26,10 | 26,70 | 26,00 | 26,60 | 1,53% | - |
| 07.08.2024 | 26,20 | 26,70 | 26,00 | 26,20 | 0,38% | - |
| 06.08.2024 | 26,00 | 26,60 | 25,70 | 26,10 | 1,16% | - |
| 05.08.2024 | 27,20 | 27,40 | 25,50 | 25,80 | -5,15% | - |
| 02.08.2024 | 28,30 | 28,40 | 26,60 | 27,20 | -3,89% | - |
| 01.08.2024 | 29,60 | 29,80 | 27,80 | 28,30 | -4,39% | - |
| 31.07.2024 | 29,80 | 30,60 | 29,30 | 29,60 | -0,67% | - |
| 30.07.2024 | 29,20 | 30,00 | 29,20 | 29,80 | 2,05% | - |
| 29.07.2024 | 30,20 | 30,40 | 29,00 | 29,20 | -3,31% | - |
| 26.07.2024 | 30,20 | 30,80 | 29,70 | 30,20 | 0,00% | - |
| 25.07.2024 | 29,50 | 30,60 | 29,20 | 30,20 | 2,37% | - |
| 24.07.2024 | 30,10 | 30,60 | 29,40 | 29,50 | -1,99% | - |
| 23.07.2024 | 29,30 | 30,50 | 29,00 | 30,10 | 2,73% | - |
| 22.07.2024 | 27,80 | 29,50 | 27,50 | 29,30 | 5,40% | - |
| 19.07.2024 | 28,20 | 28,50 | 27,80 | 27,80 | -1,42% | - |
| 18.07.2024 | 28,80 | 29,30 | 27,90 | 28,20 | -2,08% | - |
| 17.07.2024 | 28,20 | 29,00 | 27,70 | 28,80 | 2,13% | - |
| 16.07.2024 | 26,60 | 28,30 | 26,60 | 28,20 | 6,02% | - |
| 15.07.2024 | 26,00 | 27,10 | 26,00 | 26,60 | 2,31% | - |
| 12.07.2024 | 25,90 | 26,60 | 25,70 | 26,00 | 0,39% | - |
| 11.07.2024 | 24,40 | 26,00 | 24,30 | 25,90 | 6,15% | - |
| 10.07.2024 | 24,00 | 24,50 | 24,00 | 24,40 | 1,67% | - |
| 09.07.2024 | 23,80 | 24,10 | 23,70 | 24,00 | 0,84% | - |
| 08.07.2024 | 23,60 | 24,10 | 23,60 | 23,80 | 0,85% | - |
| 05.07.2024 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 04.07.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 03.07.2024 | 24,80 | 24,80 | 24,00 | 24,40 | -1,61% | - |
| 02.07.2024 | 24,70 | 24,90 | 24,50 | 24,80 | 0,40% | - |
| 01.07.2024 | 24,90 | 25,10 | 24,60 | 24,70 | -0,80% | - |
| 28.06.2024 | 24,00 | 25,10 | 23,70 | 24,90 | 3,75% | - |
| 27.06.2024 | 23,80 | 24,10 | 23,50 | 24,00 | 0,84% | - |
| 26.06.2024 | 23,20 | 23,80 | 23,10 | 23,80 | 2,59% | - |
| 25.06.2024 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 24.06.2024 | 23,00 | 23,50 | 22,80 | 23,20 | 0,87% | - |
| 21.06.2024 | 23,80 | 24,00 | 23,00 | 23,00 | -3,36% | - |
| 20.06.2024 | 24,20 | 24,20 | 23,60 | 23,80 | -1,65% | - |
| 19.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |