19,950€
-2,21%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,40 | 20,40 | 19,55 | 20,05 | -1,72% | - |
| 10.04.2025 | 22,00 | 22,10 | 19,70 | 20,40 | -8,11% | - |
| 09.04.2025 | 20,80 | 22,50 | 20,30 | 22,20 | 6,73% | - |
| 08.04.2025 | 21,50 | 22,20 | 20,60 | 20,80 | -2,80% | - |
| 07.04.2025 | 21,30 | 22,30 | 20,10 | 21,40 | 0,47% | - |
| 04.04.2025 | 22,00 | 22,00 | 20,40 | 21,30 | -3,62% | 466,00 |
| 03.04.2025 | 24,20 | 24,20 | 21,90 | 22,10 | -8,68% | 800,00 |
| 02.04.2025 | 24,10 | 24,30 | 23,90 | 24,20 | 0,41% | - |
| 01.04.2025 | 24,10 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 31.03.2025 | 24,10 | 24,30 | 23,80 | 24,10 | 0,00% | 450,00 |
| 28.03.2025 | 24,70 | 24,80 | 23,90 | 24,10 | -2,43% | - |
| 27.03.2025 | 24,90 | 24,90 | 24,50 | 24,70 | -0,80% | - |
| 26.03.2025 | 24,70 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 25.03.2025 | 24,90 | 25,00 | 24,30 | 24,90 | 0,00% | 300,00 |
| 24.03.2025 | 24,10 | 25,10 | 23,70 | 24,90 | 3,75% | - |
| 21.03.2025 | 24,10 | 24,40 | 23,50 | 24,00 | -1,23% | - |
| 20.03.2025 | 24,10 | 24,60 | 24,00 | 24,30 | 0,83% | - |
| 19.03.2025 | 24,10 | 24,60 | 24,00 | 24,10 | -0,41% | - |
| 18.03.2025 | 23,90 | 24,20 | 23,50 | 24,20 | 1,68% | - |
| 17.03.2025 | 24,10 | 24,50 | 23,60 | 23,80 | -0,42% | - |
| 14.03.2025 | 23,70 | 24,30 | 23,60 | 23,90 | 0,84% | - |
| 13.03.2025 | 24,00 | 24,20 | 23,40 | 23,70 | 1,28% | - |
| 12.03.2025 | 23,40 | 23,70 | 23,20 | 23,40 | 0,86% | - |
| 11.03.2025 | 23,60 | 24,20 | 23,20 | 23,20 | -0,85% | 470,00 |
| 10.03.2025 | 24,40 | 24,40 | 23,20 | 23,40 | -4,49% | - |
| 07.03.2025 | 24,70 | 24,70 | 23,90 | 24,50 | -0,81% | - |
| 06.03.2025 | 25,10 | 25,10 | 24,30 | 24,70 | -1,59% | - |
| 05.03.2025 | 25,50 | 25,50 | 24,70 | 25,10 | -1,57% | - |
| 04.03.2025 | 26,80 | 26,90 | 25,40 | 25,50 | -4,49% | - |
| 03.03.2025 | 27,10 | 27,80 | 26,50 | 26,70 | -2,20% | - |
| 28.02.2025 | 27,10 | 27,50 | 27,00 | 27,30 | 0,74% | - |
| 27.02.2025 | 26,90 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 26.02.2025 | 26,90 | 27,20 | 26,50 | 26,90 | 0,00% | - |
| 25.02.2025 | 26,60 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 24.02.2025 | 26,90 | 27,10 | 26,50 | 26,70 | -0,37% | - |
| 21.02.2025 | 27,20 | 27,60 | 26,80 | 26,80 | -1,83% | - |
| 20.02.2025 | 28,00 | 28,10 | 26,90 | 27,30 | -2,50% | - |
| 19.02.2025 | 28,20 | 28,50 | 27,80 | 28,00 | -0,36% | - |
| 18.02.2025 | 28,00 | 28,30 | 27,80 | 28,10 | 0,36% | - |
| 17.02.2025 | 28,70 | 28,70 | 27,90 | 28,00 | 0,36% | - |
| 14.02.2025 | 28,30 | 28,40 | 27,90 | 27,90 | -1,41% | - |
| 13.02.2025 | 28,40 | 28,60 | 28,10 | 28,30 | 0,00% | - |
| 12.02.2025 | 29,10 | 29,20 | 28,30 | 28,30 | -2,41% | 300,00 |
| 11.02.2025 | 28,70 | 29,10 | 28,40 | 29,00 | 1,05% | - |
| 10.02.2025 | 29,10 | 29,60 | 28,70 | 28,70 | -1,37% | 300,00 |
| 07.02.2025 | 29,30 | 29,50 | 28,50 | 29,10 | -0,68% | - |
| 06.02.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | - |
| 05.02.2025 | 28,80 | 29,00 | 28,30 | 28,90 | 0,35% | - |
| 04.02.2025 | 28,00 | 28,80 | 27,80 | 28,80 | 2,13% | - |
| 03.02.2025 | 28,40 | 28,90 | 27,60 | 28,20 | -0,35% | - |
| 31.01.2025 | 28,00 | 28,60 | 27,90 | 28,30 | 1,07% | - |
| 30.01.2025 | 27,40 | 28,60 | 25,80 | 28,00 | 1,82% | - |
| 29.01.2025 | 27,60 | 27,90 | 27,10 | 27,50 | -0,36% | - |
| 28.01.2025 | 27,30 | 27,70 | 27,20 | 27,60 | 1,10% | - |
| 27.01.2025 | 26,90 | 27,70 | 26,90 | 27,30 | 1,49% | - |
| 24.01.2025 | 27,10 | 27,20 | 26,70 | 26,90 | -0,37% | - |
| 23.01.2025 | 27,10 | 27,80 | 26,20 | 27,00 | -0,37% | - |
| 22.01.2025 | 27,60 | 27,80 | 27,00 | 27,10 | -1,81% | - |
| 21.01.2025 | 27,50 | 28,30 | 27,10 | 27,60 | 0,73% | - |
| 20.01.2025 | 27,70 | 27,70 | 27,30 | 27,40 | -1,44% | - |
| 17.01.2025 | 27,70 | 28,70 | 27,20 | 27,80 | 0,00% | - |
| 16.01.2025 | 27,70 | 28,30 | 27,20 | 27,80 | 0,36% | - |
| 15.01.2025 | 27,40 | 28,20 | 26,80 | 27,70 | 1,09% | - |
| 14.01.2025 | 26,80 | 27,70 | 26,50 | 27,40 | 1,86% | - |
| 13.01.2025 | 27,00 | 27,00 | 25,50 | 26,90 | -0,37% | - |
| 10.01.2025 | 27,00 | 27,00 | 26,70 | 27,00 | 0,00% | - |
| 09.01.2025 | 27,00 | 27,10 | 27,00 | 27,00 | 0,37% | - |
| 08.01.2025 | 26,90 | 27,40 | 26,50 | 26,90 | 0,00% | - |
| 07.01.2025 | 26,90 | 27,50 | 26,50 | 26,90 | -1,82% | - |
| 06.01.2025 | 27,40 | 28,10 | 26,90 | 27,40 | 0,37% | - |
| 03.01.2025 | 27,30 | 27,90 | 26,50 | 27,30 | 0,00% | - |
| 02.01.2025 | 27,10 | 28,40 | 27,10 | 27,30 | 0,74% | - |
| 30.12.2024 | 27,10 | 28,60 | 26,90 | 27,10 | 0,74% | - |
| 27.12.2024 | 27,55 | 28,20 | 26,70 | 26,90 | -1,82% | - |
| 23.12.2024 | 27,50 | 27,70 | 27,20 | 27,40 | -0,72% | - |
| 20.12.2024 | 26,80 | 32,40 | 26,00 | 27,60 | 2,99% | 500,00 |
| 19.12.2024 | 27,10 | 27,60 | 26,50 | 26,80 | -1,11% | - |
| 18.12.2024 | 27,70 | 28,60 | 26,90 | 27,10 | -2,17% | - |
| 17.12.2024 | 28,40 | 29,20 | 27,30 | 27,70 | -2,46% | - |
| 16.12.2024 | 28,70 | 29,00 | 28,10 | 28,40 | -1,05% | - |
| 13.12.2024 | 28,90 | 29,10 | 28,30 | 28,70 | -0,69% | - |
| 12.12.2024 | 29,20 | 29,50 | 28,70 | 28,90 | -1,03% | - |
| 11.12.2024 | 28,80 | 29,50 | 28,80 | 29,20 | 1,39% | - |
| 10.12.2024 | 28,80 | 29,50 | 28,50 | 28,80 | 0,00% | - |
| 09.12.2024 | 29,20 | 29,30 | 28,60 | 28,80 | -1,37% | - |
| 06.12.2024 | 28,70 | 29,20 | 28,50 | 29,20 | 1,74% | - |
| 05.12.2024 | 29,10 | 29,70 | 28,60 | 28,70 | -1,71% | 10,00 |
| 04.12.2024 | 28,90 | 29,30 | 28,50 | 29,20 | 1,04% | - |
| 03.12.2024 | 29,40 | 29,40 | 28,80 | 28,90 | -1,70% | - |
| 02.12.2024 | 28,90 | 29,70 | 28,60 | 29,40 | 1,73% | - |
| 29.11.2024 | 29,30 | 31,20 | 28,40 | 28,90 | -1,37% | - |
| 28.11.2024 | 29,30 | 29,50 | 29,30 | 29,30 | 0,00% | - |
| 27.11.2024 | 29,50 | 29,80 | 29,20 | 29,30 | -0,68% | 3,00 |
| 26.11.2024 | 29,90 | 29,90 | 29,50 | 29,50 | -1,34% | - |
| 25.11.2024 | 30,00 | 30,80 | 29,70 | 29,90 | -0,33% | - |
| 22.11.2024 | 29,10 | 30,10 | 28,70 | 30,00 | 3,09% | - |
| 21.11.2024 | 28,50 | 29,50 | 28,30 | 29,10 | 2,11% | - |
| 20.11.2024 | 28,50 | 29,50 | 28,20 | 28,50 | 0,00% | - |
| 19.11.2024 | 28,50 | 28,80 | 28,00 | 28,50 | 0,00% | - |
| 18.11.2024 | 29,10 | 29,10 | 28,50 | 28,50 | -2,06% | - |