11,040$
-0,67%
Echtzeit-Aktienkurs Brookline Bancorp
Bid:
Ask:
Aktienkurse zur Brookline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,06 | 11,15 | 11,02 | 11,04 | -0,67% | 404.599,00 |
| 15.05.2025 | 10,94 | 11,12 | 10,92 | 11,12 | 1,51% | 386.243,00 |
| 14.05.2025 | 11,02 | 11,13 | 10,94 | 10,95 | -1,26% | 538.413,00 |
| 13.05.2025 | 11,06 | 11,15 | 11,01 | 11,09 | 1,00% | 425.701,00 |
| 12.05.2025 | 10,89 | 11,17 | 10,67 | 10,98 | 4,08% | 876.780,00 |
| 09.05.2025 | 10,62 | 10,71 | 10,50 | 10,55 | -1,95% | 416.863,00 |
| 08.05.2025 | 10,67 | 10,81 | 10,62 | 10,76 | 1,51% | 874.037,00 |
| 07.05.2025 | 10,65 | 10,71 | 10,55 | 10,60 | -0,19% | 536.884,00 |
| 06.05.2025 | 10,63 | 10,70 | 10,56 | 10,62 | -1,30% | 459.871,00 |
| 05.05.2025 | 10,59 | 10,85 | 10,56 | 10,76 | 0,19% | 376.741,00 |
| 02.05.2025 | 10,63 | 10,75 | 10,55 | 10,74 | 2,48% | 419.148,00 |
| 01.05.2025 | 10,49 | 10,59 | 10,36 | 10,48 | 0,38% | 336.352,00 |
| 30.04.2025 | 10,34 | 10,56 | 10,26 | 10,44 | -0,85% | 426.127,00 |
| 29.04.2025 | 10,34 | 10,55 | 10,32 | 10,53 | 1,35% | 312.071,00 |
| 28.04.2025 | 10,30 | 10,40 | 10,25 | 10,39 | 1,27% | 404.840,00 |
| 25.04.2025 | 10,31 | 10,37 | 10,14 | 10,26 | -1,72% | 303.863,00 |
| 24.04.2025 | 9,52 | 10,47 | 9,52 | 10,44 | 2,50% | 501.934,00 |
| 23.04.2025 | 10,29 | 10,51 | 10,13 | 10,19 | 1,14% | 538.272,00 |
| 22.04.2025 | 9,92 | 10,11 | 9,81 | 10,07 | 3,28% | 550.439,00 |
| 21.04.2025 | 9,81 | 9,83 | 9,69 | 9,75 | -1,42% | 411.266,00 |
| 17.04.2025 | 9,78 | 9,97 | 9,78 | 9,89 | 0,92% | 436.451,00 |
| 16.04.2025 | 9,78 | 9,91 | 9,68 | 9,80 | -0,10% | 502.941,00 |
| 15.04.2025 | 9,65 | 9,93 | 9,65 | 9,81 | 1,45% | 352.816,00 |
| 14.04.2025 | 9,70 | 9,71 | 9,43 | 9,67 | 1,04% | 772.930,00 |
| 11.04.2025 | 9,39 | 9,59 | 9,29 | 9,57 | 0,16% | 690.625,00 |
| 10.04.2025 | 9,94 | 9,95 | 9,28 | 9,56 | -5,86% | 760.874,00 |
| 09.04.2025 | 9,46 | 10,38 | 9,35 | 10,15 | 5,40% | 987.193,00 |
| 08.04.2025 | 10,13 | 10,14 | 9,50 | 9,63 | -1,73% | 797.026,00 |
| 07.04.2025 | 9,53 | 10,28 | 9,43 | 9,80 | -0,61% | 1.090.449,00 |
| 04.04.2025 | 9,69 | 9,89 | 9,48 | 9,86 | -2,67% | 847.815,00 |
| 03.04.2025 | 10,40 | 10,52 | 10,12 | 10,13 | -7,57% | 773.476,00 |
| 02.04.2025 | 10,74 | 10,96 | 10,74 | 10,96 | 0,74% | 321.763,00 |
| 01.04.2025 | 10,88 | 10,93 | 10,69 | 10,88 | -0,18% | 660.505,00 |
| 31.03.2025 | 10,77 | 10,93 | 10,77 | 10,90 | -0,09% | 692.258,00 |
| 28.03.2025 | 11,10 | 11,12 | 10,84 | 10,91 | -1,89% | 324.282,00 |
| 27.03.2025 | 11,16 | 11,24 | 11,07 | 11,12 | -0,18% | 308.056,00 |
| 26.03.2025 | 11,17 | 11,31 | 11,10 | 11,14 | 0,18% | 382.015,00 |
| 25.03.2025 | 11,21 | 11,31 | 11,12 | 11,12 | -0,63% | 485.645,00 |
| 24.03.2025 | 11,06 | 11,25 | 10,98 | 11,19 | 2,80% | 359.045,00 |
| 21.03.2025 | 10,90 | 10,96 | 10,74 | 10,89 | -0,23% | 1.387.189,00 |
| 20.03.2025 | 10,89 | 11,11 | 10,89 | 10,91 | -0,82% | 359.224,00 |
| 19.03.2025 | 10,95 | 11,15 | 10,90 | 11,00 | 0,46% | 467.453,00 |
| 18.03.2025 | 10,81 | 10,98 | 10,76 | 10,95 | 0,74% | 414.720,00 |
| 17.03.2025 | 10,91 | 11,02 | 10,83 | 10,87 | -0,55% | 317.317,00 |
| 14.03.2025 | 10,83 | 10,96 | 10,78 | 10,93 | 1,96% | 305.736,00 |
| 13.03.2025 | 10,89 | 10,94 | 10,72 | 10,72 | -1,20% | 282.492,00 |
| 12.03.2025 | 10,88 | 10,89 | 10,67 | 10,85 | 0,74% | 475.520,00 |
| 11.03.2025 | 10,80 | 10,94 | 10,68 | 10,77 | 0,19% | 607.701,00 |
| 10.03.2025 | 10,83 | 11,22 | 10,69 | 10,75 | -2,45% | 569.186,00 |
| 07.03.2025 | 11,08 | 11,09 | 10,84 | 11,02 | -0,54% | 448.768,00 |
| 06.03.2025 | 11,13 | 11,16 | 10,98 | 11,08 | -1,42% | 594.581,00 |
| 05.03.2025 | 11,18 | 11,39 | 11,06 | 11,24 | 0,54% | 813.736,00 |
| 04.03.2025 | 11,57 | 11,60 | 11,18 | 11,18 | -4,24% | 779.049,00 |
| 03.03.2025 | 11,83 | 11,93 | 11,56 | 11,68 | -1,18% | 597.097,00 |
| 28.02.2025 | 11,76 | 11,89 | 11,68 | 11,82 | 0,98% | 906.229,00 |
| 27.02.2025 | 11,72 | 11,80 | 11,55 | 11,70 | -0,43% | 428.885,00 |
| 26.02.2025 | 11,72 | 11,86 | 11,59 | 11,75 | 0,09% | 501.102,00 |
| 25.02.2025 | 11,65 | 11,83 | 11,64 | 11,74 | 1,38% | 369.809,00 |
| 24.02.2025 | 11,74 | 11,75 | 11,57 | 11,58 | -0,69% | 426.549,00 |
| 21.02.2025 | 11,99 | 12,02 | 11,65 | 11,66 | -1,93% | 365.930,00 |
| 20.02.2025 | 12,02 | 12,13 | 11,73 | 11,89 | -1,65% | 524.180,00 |
| 19.02.2025 | 12,08 | 12,18 | 12,04 | 12,09 | -0,90% | 377.835,00 |
| 18.02.2025 | 12,17 | 12,22 | 12,07 | 12,20 | 0,16% | 341.091,00 |
| 14.02.2025 | 12,24 | 12,32 | 12,11 | 12,18 | -1,14% | 247.269,00 |
| 13.02.2025 | 12,38 | 12,38 | 12,16 | 12,32 | 0,24% | 257.053,00 |
| 12.02.2025 | 12,36 | 12,43 | 12,26 | 12,29 | -2,23% | 381.775,00 |
| 11.02.2025 | 12,26 | 12,58 | 12,26 | 12,57 | 1,62% | 745.881,00 |
| 10.02.2025 | 12,56 | 12,56 | 12,35 | 12,37 | -1,20% | 400.024,00 |
| 07.02.2025 | 12,67 | 12,67 | 12,31 | 12,52 | -1,34% | 403.839,00 |
| 06.02.2025 | 12,60 | 12,71 | 12,49 | 12,69 | 0,87% | 639.117,00 |
| 05.02.2025 | 12,54 | 12,64 | 12,34 | 12,58 | 0,48% | 444.089,00 |
| 04.02.2025 | 12,02 | 12,53 | 12,02 | 12,52 | 3,81% | 378.150,00 |
| 03.02.2025 | 11,99 | 12,18 | 11,82 | 12,06 | -1,39% | 465.003,00 |
| 31.01.2025 | 12,24 | 12,39 | 12,15 | 12,23 | -0,49% | 636.102,00 |
| 30.01.2025 | 11,54 | 12,49 | 11,54 | 12,29 | 1,99% | 472.283,00 |
| 29.01.2025 | 12,02 | 12,17 | 11,83 | 12,05 | -0,25% | 491.339,00 |
| 28.01.2025 | 12,03 | 12,20 | 11,91 | 12,08 | 0,00% | 553.255,00 |
| 27.01.2025 | 12,03 | 12,28 | 12,00 | 12,08 | 1,00% | 562.917,00 |
| 24.01.2025 | 11,85 | 12,05 | 11,83 | 11,96 | 0,34% | 403.294,00 |
| 23.01.2025 | 11,92 | 11,99 | 11,83 | 11,92 | 0,25% | 517.577,00 |
| 22.01.2025 | 12,07 | 12,13 | 11,88 | 11,89 | -2,06% | 373.324,00 |
| 21.01.2025 | 12,11 | 12,23 | 12,04 | 12,14 | 1,17% | 348.089,00 |
| 17.01.2025 | 11,98 | 12,11 | 11,84 | 12,00 | 0,67% | 420.101,00 |
| 16.01.2025 | 11,99 | 11,99 | 11,78 | 11,92 | -0,50% | 622.913,00 |
| 15.01.2025 | 12,04 | 12,16 | 11,87 | 11,98 | 2,13% | 530.553,00 |
| 14.01.2025 | 11,50 | 11,74 | 11,46 | 11,73 | 2,71% | 494.881,00 |
| 13.01.2025 | 11,22 | 11,43 | 11,22 | 11,42 | 0,88% | 568.735,00 |
| 10.01.2025 | 11,40 | 11,43 | 11,09 | 11,32 | -2,41% | 825.998,00 |
| 08.01.2025 | 11,48 | 11,64 | 11,42 | 11,60 | 0,43% | 571.202,00 |
| 07.01.2025 | 11,78 | 11,85 | 11,41 | 11,55 | -1,62% | 750.079,00 |
| 06.01.2025 | 11,75 | 11,96 | 11,69 | 11,74 | 0,09% | 760.240,00 |
| 03.01.2025 | 11,62 | 11,75 | 11,37 | 11,73 | 1,12% | 423.468,00 |
| 02.01.2025 | 11,92 | 11,97 | 11,60 | 11,60 | -1,69% | 556.019,00 |
| 31.12.2024 | 11,79 | 11,82 | 11,63 | 11,80 | 0,77% | 510.525,00 |
| 30.12.2024 | 11,77 | 11,80 | 11,57 | 11,71 | -0,51% | 471.004,00 |
| 27.12.2024 | 11,86 | 11,94 | 11,63 | 11,77 | -1,42% | 614.048,00 |
| 26.12.2024 | 11,85 | 11,97 | 11,79 | 11,94 | -0,17% | 442.125,00 |
| 24.12.2024 | 11,87 | 12,02 | 11,80 | 11,96 | 0,08% | 475.674,00 |
| 23.12.2024 | 11,94 | 12,23 | 11,83 | 11,95 | 0,08% | 692.570,00 |
| 20.12.2024 | 11,78 | 12,09 | 11,62 | 11,94 | 3,56% | 2.513.301,00 |