25,100€
-4,92%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 26,30 | 26,80 | 26,10 | 26,50 | 0,38% | - |
| 26.02.2026 | 26,50 | 27,50 | 25,90 | 26,40 | 0,38% | - |
| 25.02.2026 | 26,10 | 27,30 | 25,80 | 26,30 | 1,15% | - |
| 24.02.2026 | 26,10 | 26,50 | 25,70 | 26,00 | 0,78% | 10,00 |
| 23.02.2026 | 26,90 | 27,00 | 25,50 | 25,80 | -3,73% | - |
| 20.02.2026 | 26,30 | 26,90 | 25,80 | 26,80 | 3,08% | - |
| 19.02.2026 | 26,20 | 26,80 | 25,70 | 26,00 | -0,38% | - |
| 18.02.2026 | 25,80 | 26,80 | 25,50 | 26,10 | 1,16% | - |
| 17.02.2026 | 26,00 | 26,60 | 25,50 | 25,80 | -0,77% | - |
| 16.02.2026 | 25,80 | 26,10 | 25,80 | 26,00 | 0,78% | - |
| 13.02.2026 | 25,50 | 26,00 | 24,90 | 25,80 | 0,39% | - |
| 12.02.2026 | 26,10 | 27,10 | 25,30 | 25,70 | -2,28% | - |
| 11.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -1,50% | - |
| 10.02.2026 | 26,60 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 09.02.2026 | 26,70 | 27,40 | 26,00 | 26,50 | -1,49% | - |
| 06.02.2026 | 26,30 | 27,30 | 26,00 | 26,90 | 4,67% | - |
| 05.02.2026 | 25,90 | 26,40 | 25,30 | 25,70 | 2,39% | - |
| 04.02.2026 | 24,80 | 25,10 | 24,80 | 25,10 | 1,21% | - |
| 03.02.2026 | 24,40 | 25,20 | 24,10 | 24,80 | 0,40% | - |
| 02.02.2026 | 23,90 | 25,00 | 23,30 | 24,70 | 2,92% | - |
| 30.01.2026 | 24,20 | 24,40 | 23,60 | 24,00 | 0,84% | - |
| 29.01.2026 | 23,00 | 24,00 | 23,00 | 23,80 | 3,03% | - |
| 28.01.2026 | 23,70 | 24,30 | 22,70 | 23,10 | -2,94% | - |
| 27.01.2026 | 23,80 | 24,50 | 23,70 | 23,80 | 0,00% | - |
| 26.01.2026 | 23,90 | 24,10 | 23,20 | 23,80 | 0,00% | - |
| 23.01.2026 | 24,90 | 25,10 | 23,70 | 23,80 | -3,64% | - |
| 22.01.2026 | 24,50 | 25,50 | 23,40 | 24,70 | 1,23% | - |
| 21.01.2026 | 23,50 | 24,60 | 22,80 | 24,40 | 3,39% | - |
| 20.01.2026 | 23,60 | 23,70 | 22,80 | 23,60 | -0,42% | - |
| 19.01.2026 | 23,70 | 23,80 | 23,50 | 23,70 | -0,42% | - |
| 16.01.2026 | 23,70 | 23,90 | 23,30 | 23,80 | 2,15% | - |
| 15.01.2026 | 23,10 | 24,00 | 22,50 | 23,30 | 2,64% | - |
| 14.01.2026 | 22,90 | 23,30 | 22,50 | 22,70 | -0,87% | - |
| 13.01.2026 | 23,10 | 23,60 | 22,30 | 22,90 | -0,87% | - |
| 12.01.2026 | 23,40 | 23,60 | 22,90 | 23,10 | -1,28% | - |
| 09.01.2026 | 23,50 | 23,80 | 23,20 | 23,40 | -0,85% | - |
| 08.01.2026 | 22,70 | 23,80 | 22,40 | 23,60 | 4,42% | - |
| 07.01.2026 | 23,10 | 24,00 | 22,50 | 22,60 | -1,31% | - |
| 06.01.2026 | 22,90 | 23,90 | 22,50 | 22,90 | -0,87% | - |
| 05.01.2026 | 22,60 | 23,60 | 22,40 | 23,10 | 2,21% | - |
| 02.01.2026 | 22,60 | 23,80 | 22,00 | 22,60 | 0,00% | - |
| 29.12.2025 | 22,90 | 23,80 | 22,40 | 22,60 | -2,16% | - |
| 23.12.2025 | 23,20 | 24,00 | 22,40 | 23,10 | -0,86% | - |
| 22.12.2025 | 23,50 | 25,20 | 23,10 | 23,30 | 0,00% | - |
| 19.12.2025 | 23,70 | 24,40 | 23,30 | 23,30 | -2,10% | - |
| 18.12.2025 | 23,80 | 25,10 | 23,50 | 23,80 | 0,00% | - |
| 17.12.2025 | 23,70 | 24,90 | 23,00 | 23,80 | 2,15% | - |
| 16.12.2025 | 23,30 | 23,60 | 23,10 | 23,30 | 0,43% | - |
| 15.12.2025 | 23,00 | 23,70 | 22,50 | 23,20 | 2,20% | - |
| 12.12.2025 | 23,00 | 24,10 | 22,60 | 22,70 | -1,73% | - |
| 11.12.2025 | 22,90 | 23,20 | 22,20 | 23,10 | 1,76% | - |
| 10.12.2025 | 22,10 | 22,70 | 21,50 | 22,70 | 2,71% | - |
| 09.12.2025 | 21,90 | 22,50 | 21,35 | 22,10 | 1,84% | - |
| 08.12.2025 | 21,70 | 22,40 | 21,10 | 21,70 | 0,46% | - |
| 05.12.2025 | 22,00 | 22,60 | 21,50 | 21,60 | -1,82% | - |
| 04.12.2025 | 22,40 | 22,60 | 21,70 | 22,00 | -0,45% | - |
| 03.12.2025 | 21,90 | 22,30 | 21,50 | 22,10 | -0,90% | - |
| 02.12.2025 | 22,30 | 22,70 | 21,90 | 22,30 | 0,00% | - |
| 26.11.2025 | 22,50 | 23,00 | 21,45 | 22,30 | 5,94% | - |
| 21.11.2025 | 21,00 | 21,15 | 20,80 | 21,05 | -1,41% | - |
| 20.11.2025 | 21,40 | 22,00 | 20,90 | 21,35 | 1,67% | - |
| 17.11.2025 | 21,90 | 21,90 | 20,80 | 21,00 | -2,78% | - |
| 14.11.2025 | 21,70 | 21,80 | 21,25 | 21,60 | -3,14% | - |
| 13.11.2025 | 22,40 | 22,60 | 22,00 | 22,30 | -0,89% | - |
| 12.11.2025 | 22,60 | 22,60 | 22,50 | 22,50 | -1,75% | - |
| 11.11.2025 | 22,50 | 22,90 | 22,50 | 22,90 | 1,33% | - |
| 10.11.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 07.11.2025 | 22,80 | 22,90 | 22,40 | 22,90 | -0,43% | - |
| 06.11.2025 | 22,80 | 23,00 | 22,40 | 23,00 | 3,60% | - |
| 05.11.2025 | 21,80 | 22,30 | 21,20 | 22,20 | 2,78% | - |
| 04.11.2025 | 21,60 | 21,80 | 21,15 | 21,60 | 0,00% | - |
| 03.11.2025 | 21,10 | 21,70 | 21,00 | 21,60 | 8,27% | - |
| 30.10.2025 | 19,90 | 20,10 | 19,55 | 19,95 | -2,68% | - |
| 29.10.2025 | 20,50 | 20,70 | 20,20 | 20,50 | -1,44% | - |
| 28.10.2025 | 20,70 | 20,90 | 19,30 | 20,80 | 0,00% | - |
| 27.10.2025 | 21,10 | 21,70 | 20,55 | 20,80 | -0,48% | - |
| 24.10.2025 | 20,80 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 23.10.2025 | 21,00 | 21,05 | 19,45 | 20,80 | -0,95% | - |
| 22.10.2025 | 20,80 | 21,20 | 20,40 | 21,00 | 0,48% | - |
| 21.10.2025 | 20,60 | 21,00 | 20,20 | 20,90 | 0,97% | - |
| 20.10.2025 | 20,00 | 20,70 | 19,80 | 20,70 | 3,76% | - |
| 17.10.2025 | 19,90 | 19,95 | 19,90 | 19,95 | -7,21% | - |
| 16.10.2025 | 21,40 | 21,65 | 20,95 | 21,50 | -0,46% | - |
| 15.10.2025 | 21,60 | 22,50 | 19,80 | 21,60 | 1,89% | - |
| 14.10.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 2,42% | - |
| 13.10.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -0,48% | - |
| 10.10.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 09.10.2025 | 20,60 | 21,30 | 20,20 | 20,60 | 0,49% | - |
| 08.10.2025 | 20,80 | 20,95 | 20,40 | 20,50 | -0,97% | - |
| 07.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 06.10.2025 | 20,40 | 21,55 | 20,10 | 20,80 | 2,21% | - |
| 03.10.2025 | 20,40 | 20,55 | 19,95 | 20,35 | -2,16% | - |
| 02.10.2025 | 20,10 | 21,50 | 19,75 | 20,80 | 1,96% | - |
| 01.10.2025 | 20,15 | 20,65 | 19,70 | 20,40 | -5,99% | - |
| 30.09.2025 | 20,15 | 21,70 | 19,75 | 21,70 | 4,58% | - |
| 29.09.2025 | 20,70 | 20,80 | 20,30 | 20,75 | 0,00% | - |
| 26.09.2025 | 20,80 | 20,80 | 20,70 | 20,75 | -2,58% | - |
| 22.09.2025 | 21,50 | 22,00 | 21,20 | 21,30 | -2,74% | - |
| 19.09.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 2,34% | - |
| 18.09.2025 | 21,10 | 21,60 | 21,10 | 21,40 | 0,23% | - |