28,570$
-0,90%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 28,67 | 29,01 | 28,14 | 28,57 | -0,90% | 535.512,00 |
| 28.01.2025 | 28,74 | 28,90 | 28,39 | 28,83 | 0,63% | 538.881,00 |
| 27.01.2025 | 28,45 | 29,05 | 28,45 | 28,65 | 1,17% | 307.992,00 |
| 24.01.2025 | 28,02 | 28,52 | 28,01 | 28,32 | 0,39% | 485.467,00 |
| 23.01.2025 | 28,33 | 28,50 | 28,05 | 28,21 | 0,04% | 260.801,00 |
| 22.01.2025 | 28,55 | 28,73 | 28,16 | 28,20 | -1,81% | 336.937,00 |
| 21.01.2025 | 28,64 | 29,01 | 28,55 | 28,72 | 0,77% | 333.193,00 |
| 17.01.2025 | 28,74 | 28,91 | 28,26 | 28,50 | 0,00% | 236.847,00 |
| 16.01.2025 | 28,32 | 28,63 | 27,98 | 28,50 | -0,25% | 809.596,00 |
| 15.01.2025 | 28,94 | 29,26 | 28,32 | 28,57 | 1,24% | 262.408,00 |
| 14.01.2025 | 27,69 | 28,26 | 27,61 | 28,22 | 2,73% | 270.708,00 |
| 13.01.2025 | 27,02 | 27,49 | 27,02 | 27,47 | 0,77% | 358.466,00 |
| 10.01.2025 | 27,48 | 27,50 | 26,72 | 27,26 | -2,26% | 475.498,00 |
| 08.01.2025 | 27,66 | 28,02 | 27,55 | 27,89 | 0,18% | 354.560,00 |
| 07.01.2025 | 28,08 | 28,31 | 27,49 | 27,84 | -0,57% | 330.263,00 |
| 06.01.2025 | 28,22 | 28,75 | 27,98 | 28,00 | -0,78% | 488.363,00 |
| 03.01.2025 | 28,00 | 28,27 | 27,35 | 28,22 | 1,00% | 201.347,00 |
| 02.01.2025 | 28,70 | 28,72 | 27,91 | 27,94 | -1,72% | 353.391,00 |
| 31.12.2024 | 28,32 | 28,50 | 28,03 | 28,43 | 0,71% | 433.537,00 |
| 30.12.2024 | 28,15 | 28,45 | 27,88 | 28,23 | -0,25% | 240.349,00 |
| 27.12.2024 | 28,48 | 28,71 | 27,94 | 28,30 | -1,26% | 297.095,00 |
| 26.12.2024 | 28,61 | 28,73 | 28,24 | 28,66 | 0,00% | 294.032,00 |
| 24.12.2024 | 28,75 | 28,82 | 28,26 | 28,66 | 0,21% | 241.893,00 |
| 23.12.2024 | 28,39 | 28,75 | 28,31 | 28,60 | 0,07% | 346.334,00 |
| 20.12.2024 | 27,69 | 29,07 | 27,60 | 28,58 | 2,81% | 1.416.705,00 |
| 19.12.2024 | 28,52 | 28,79 | 27,59 | 27,80 | -1,14% | 683.008,00 |
| 18.12.2024 | 29,38 | 30,00 | 27,81 | 28,12 | -3,47% | 1.018.198,00 |
| 17.12.2024 | 30,24 | 30,53 | 28,68 | 29,13 | -2,48% | 1.795.018,00 |
| 16.12.2024 | 30,20 | 30,24 | 29,46 | 29,87 | -1,09% | 1.940.172,00 |
| 13.12.2024 | 30,11 | 30,28 | 29,79 | 30,20 | -0,20% | 196.417,00 |
| 12.12.2024 | 30,50 | 30,70 | 30,18 | 30,26 | -1,14% | 185.639,00 |
| 11.12.2024 | 30,54 | 30,93 | 30,26 | 30,61 | 0,99% | 220.697,00 |
| 10.12.2024 | 30,45 | 30,99 | 30,10 | 30,31 | -0,20% | 224.947,00 |
| 09.12.2024 | 30,92 | 30,97 | 30,33 | 30,37 | -1,24% | 205.918,00 |
| 06.12.2024 | 30,66 | 30,79 | 30,10 | 30,75 | 1,15% | 180.249,00 |
| 05.12.2024 | 30,83 | 31,06 | 30,33 | 30,40 | -0,82% | 131.370,00 |
| 04.12.2024 | 30,40 | 30,77 | 30,10 | 30,65 | 1,09% | 359.022,00 |
| 03.12.2024 | 30,70 | 30,86 | 30,29 | 30,32 | -1,33% | 177.701,00 |
| 02.12.2024 | 30,54 | 31,11 | 30,38 | 30,73 | 0,82% | 239.699,00 |
| 29.11.2024 | 30,87 | 31,23 | 30,48 | 30,48 | -1,36% | 219.669,00 |
| 27.11.2024 | 31,28 | 31,40 | 30,88 | 30,90 | -0,26% | 159.789,00 |
| 26.11.2024 | 31,16 | 31,36 | 30,93 | 30,98 | -1,09% | 454.948,00 |
| 25.11.2024 | 31,55 | 32,36 | 31,31 | 31,32 | 0,32% | 287.026,00 |
| 22.11.2024 | 30,51 | 31,27 | 30,51 | 31,22 | 4,14% | 190.759,00 |
| 20.11.2024 | 30,00 | 30,10 | 29,66 | 29,98 | -0,43% | 143.214,00 |
| 19.11.2024 | 29,93 | 30,34 | 29,69 | 30,11 | -0,30% | 132.371,00 |
| 18.11.2024 | 30,61 | 30,68 | 30,20 | 30,20 | -1,31% | 201.607,00 |
| 15.11.2024 | 30,82 | 30,97 | 30,11 | 30,60 | -0,33% | 191.715,00 |
| 14.11.2024 | 31,04 | 31,04 | 30,41 | 30,70 | -0,94% | 151.213,00 |
| 13.11.2024 | 31,50 | 32,00 | 30,94 | 30,99 | -0,80% | 225.826,00 |
| 12.11.2024 | 31,36 | 31,80 | 31,20 | 31,24 | -0,86% | 220.944,00 |
| 11.11.2024 | 30,49 | 31,77 | 30,49 | 31,51 | 5,00% | 380.428,00 |
| 08.11.2024 | 30,22 | 30,29 | 29,91 | 30,01 | -0,07% | 328.396,00 |
| 07.11.2024 | 31,00 | 31,00 | 29,99 | 30,03 | -3,72% | 332.350,00 |
| 06.11.2024 | 29,74 | 31,58 | 29,71 | 31,19 | 13,29% | 832.030,00 |
| 05.11.2024 | 27,12 | 27,61 | 27,03 | 27,53 | 1,74% | 167.376,00 |
| 04.11.2024 | 27,08 | 27,25 | 26,69 | 27,06 | -0,95% | 216.774,00 |
| 01.11.2024 | 27,41 | 27,58 | 27,18 | 27,32 | 0,33% | 228.958,00 |
| 31.10.2024 | 27,70 | 27,72 | 27,22 | 27,23 | -1,38% | 189.121,00 |
| 30.10.2024 | 27,39 | 28,05 | 27,39 | 27,61 | 0,51% | 208.268,00 |
| 29.10.2024 | 27,52 | 27,74 | 27,30 | 27,47 | -1,01% | 189.830,00 |
| 28.10.2024 | 27,29 | 27,95 | 27,18 | 27,75 | 2,85% | 200.870,00 |
| 25.10.2024 | 27,64 | 27,65 | 26,97 | 26,98 | -1,17% | 250.213,00 |
| 24.10.2024 | 27,26 | 27,90 | 26,70 | 27,30 | -0,69% | 400.252,00 |
| 23.10.2024 | 27,14 | 27,59 | 27,14 | 27,49 | 0,55% | 147.394,00 |
| 22.10.2024 | 27,23 | 27,39 | 27,10 | 27,34 | 0,26% | 104.659,00 |
| 21.10.2024 | 27,99 | 27,99 | 27,17 | 27,27 | -2,75% | 198.006,00 |
| 18.10.2024 | 28,29 | 28,30 | 27,94 | 28,04 | -1,06% | 210.974,00 |
| 17.10.2024 | 28,28 | 28,38 | 28,00 | 28,34 | 0,25% | 196.470,00 |
| 16.10.2024 | 28,09 | 28,48 | 27,99 | 28,27 | 1,87% | 317.959,00 |
| 15.10.2024 | 27,51 | 28,42 | 27,43 | 27,75 | 0,95% | 303.373,00 |
| 14.10.2024 | 27,26 | 27,58 | 26,95 | 27,49 | 1,22% | 153.977,00 |
| 11.10.2024 | 26,47 | 27,36 | 26,47 | 27,16 | 3,11% | 228.202,00 |
| 10.10.2024 | 26,01 | 26,35 | 25,82 | 26,34 | 0,38% | 149.248,00 |
| 09.10.2024 | 25,75 | 26,37 | 25,71 | 26,24 | 1,51% | 120.596,00 |
| 08.10.2024 | 26,24 | 26,25 | 25,85 | 25,85 | -0,84% | 113.909,00 |
| 07.10.2024 | 26,20 | 26,25 | 25,90 | 26,07 | -0,99% | 114.364,00 |
| 04.10.2024 | 26,32 | 26,50 | 26,12 | 26,33 | 1,82% | 122.120,00 |
| 03.10.2024 | 25,60 | 25,95 | 25,45 | 25,86 | 0,47% | 165.102,00 |
| 02.10.2024 | 25,98 | 26,40 | 25,66 | 25,74 | -1,38% | 153.299,00 |
| 01.10.2024 | 26,75 | 26,75 | 26,00 | 26,10 | -3,08% | 204.706,00 |
| 30.09.2024 | 26,67 | 27,06 | 26,52 | 26,93 | 0,75% | 228.774,00 |
| 27.09.2024 | 26,85 | 26,97 | 26,51 | 26,73 | 0,30% | 325.151,00 |
| 26.09.2024 | 26,95 | 26,95 | 26,52 | 26,65 | 0,41% | 226.200,00 |
| 25.09.2024 | 26,81 | 26,81 | 26,43 | 26,54 | -0,79% | 191.412,00 |
| 24.09.2024 | 27,22 | 27,34 | 26,72 | 26,75 | -1,73% | 176.623,00 |
| 23.09.2024 | 27,65 | 27,69 | 27,17 | 27,22 | -1,02% | 209.380,00 |
| 20.09.2024 | 27,57 | 27,81 | 27,46 | 27,50 | -1,43% | 1.256.150,00 |
| 19.09.2024 | 28,04 | 28,06 | 27,42 | 27,90 | 2,27% | 318.405,00 |
| 18.09.2024 | 27,31 | 28,04 | 26,77 | 27,28 | 0,15% | 295.216,00 |
| 17.09.2024 | 27,14 | 27,74 | 26,95 | 27,24 | 1,53% | 200.235,00 |
| 16.09.2024 | 26,65 | 26,89 | 26,23 | 26,83 | 1,25% | 340.250,00 |
| 13.09.2024 | 26,20 | 26,54 | 26,17 | 26,50 | 2,47% | 358.125,00 |
| 12.09.2024 | 26,02 | 26,04 | 25,65 | 25,86 | 0,19% | 144.675,00 |
| 11.09.2024 | 25,75 | 25,84 | 25,13 | 25,81 | -0,85% | 179.025,00 |
| 10.09.2024 | 26,03 | 26,06 | 25,42 | 26,03 | 0,39% | 199.840,00 |
| 09.09.2024 | 26,12 | 26,26 | 25,86 | 25,93 | -0,80% | 407.412,00 |
| 06.09.2024 | 26,64 | 26,79 | 25,85 | 26,14 | -1,80% | 398.972,00 |
| 05.09.2024 | 26,91 | 26,93 | 26,46 | 26,62 | -0,45% | 147.227,00 |
| 04.09.2024 | 27,11 | 27,47 | 26,64 | 26,74 | -1,84% | 130.060,00 |