12,810$
2,40%
Echtzeit-Aktienkurs Brookline Bancorp
Bid:
Ask:
Aktienkurse zur Brookline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,75 | 12,96 | 12,65 | 12,81 | 2,40% | 599.014,00 |
| 03.12.2024 | 12,58 | 12,67 | 12,46 | 12,51 | -1,03% | 301.693,00 |
| 02.12.2024 | 12,45 | 12,80 | 12,40 | 12,64 | 0,40% | 609.736,00 |
| 29.11.2024 | 12,83 | 12,89 | 12,49 | 12,59 | -1,18% | 349.886,00 |
| 27.11.2024 | 12,84 | 12,95 | 12,72 | 12,74 | -0,16% | 516.410,00 |
| 26.11.2024 | 12,70 | 12,94 | 12,67 | 12,76 | 0,24% | 588.916,00 |
| 25.11.2024 | 12,68 | 13,07 | 12,68 | 12,73 | 1,03% | 598.516,00 |
| 22.11.2024 | 12,32 | 12,62 | 12,29 | 12,60 | 4,74% | 435.790,00 |
| 20.11.2024 | 12,06 | 12,07 | 11,88 | 12,03 | -0,50% | 343.633,00 |
| 19.11.2024 | 12,01 | 12,18 | 11,97 | 12,09 | -0,58% | 397.652,00 |
| 18.11.2024 | 12,46 | 12,47 | 12,16 | 12,16 | -2,01% | 375.743,00 |
| 15.11.2024 | 12,64 | 12,69 | 12,33 | 12,41 | -1,90% | 537.928,00 |
| 14.11.2024 | 12,83 | 12,86 | 12,56 | 12,65 | -0,51% | 518.502,00 |
| 13.11.2024 | 12,93 | 13,15 | 12,68 | 12,72 | -0,55% | 718.175,00 |
| 12.11.2024 | 12,72 | 12,94 | 12,68 | 12,79 | 0,20% | 685.501,00 |
| 11.11.2024 | 12,35 | 12,79 | 12,35 | 12,76 | 4,93% | 805.925,00 |
| 08.11.2024 | 12,16 | 12,29 | 12,05 | 12,16 | 0,58% | 600.167,00 |
| 07.11.2024 | 12,30 | 12,53 | 12,05 | 12,09 | -2,97% | 1.256.667,00 |
| 06.11.2024 | 12,00 | 12,58 | 11,99 | 12,46 | 11,15% | 1.535.912,00 |
| 05.11.2024 | 11,13 | 11,31 | 11,09 | 11,21 | 0,81% | 532.280,00 |
| 04.11.2024 | 11,20 | 11,25 | 10,90 | 11,12 | -1,33% | 350.353,00 |
| 01.11.2024 | 11,27 | 11,41 | 11,15 | 11,27 | 0,18% | 381.673,00 |
| 31.10.2024 | 11,51 | 11,55 | 11,24 | 11,25 | -2,09% | 315.653,00 |
| 30.10.2024 | 11,24 | 11,63 | 11,24 | 11,49 | 1,86% | 538.974,00 |
| 29.10.2024 | 11,21 | 11,30 | 11,14 | 11,28 | 0,18% | 392.030,00 |
| 28.10.2024 | 11,00 | 11,29 | 10,98 | 11,26 | 3,68% | 524.443,00 |
| 25.10.2024 | 10,70 | 10,88 | 10,62 | 10,86 | 3,04% | 469.047,00 |
| 24.10.2024 | 10,71 | 10,76 | 10,26 | 10,54 | 0,48% | 496.784,00 |
| 23.10.2024 | 10,39 | 10,58 | 10,33 | 10,49 | 0,38% | 319.746,00 |
| 22.10.2024 | 10,38 | 10,57 | 10,32 | 10,45 | 0,67% | 298.192,00 |
| 21.10.2024 | 10,79 | 10,79 | 10,38 | 10,38 | -3,53% | 516.176,00 |
| 18.10.2024 | 10,85 | 10,90 | 10,75 | 10,76 | -0,83% | 545.199,00 |
| 17.10.2024 | 10,69 | 10,88 | 10,66 | 10,85 | 1,21% | 492.297,00 |
| 16.10.2024 | 10,68 | 10,82 | 10,66 | 10,72 | 1,52% | 825.517,00 |
| 15.10.2024 | 10,36 | 10,76 | 10,30 | 10,56 | 2,18% | 534.467,00 |
| 14.10.2024 | 10,20 | 10,35 | 10,12 | 10,34 | 1,22% | 239.646,00 |
| 11.10.2024 | 9,84 | 10,22 | 9,84 | 10,21 | 4,18% | 498.752,00 |
| 10.10.2024 | 9,74 | 9,83 | 9,66 | 9,80 | -0,20% | 270.071,00 |
| 09.10.2024 | 9,74 | 9,90 | 9,70 | 9,82 | 1,08% | 390.613,00 |
| 08.10.2024 | 9,79 | 9,85 | 9,66 | 9,72 | -0,31% | 533.276,00 |
| 07.10.2024 | 9,82 | 9,85 | 9,69 | 9,75 | -1,27% | 230.742,00 |
| 04.10.2024 | 9,90 | 9,95 | 9,80 | 9,87 | 1,33% | 424.259,00 |
| 03.10.2024 | 9,67 | 9,82 | 9,58 | 9,74 | 0,31% | 333.129,00 |
| 02.10.2024 | 9,79 | 9,95 | 9,68 | 9,71 | -0,87% | 271.942,00 |
| 01.10.2024 | 10,05 | 10,05 | 9,76 | 9,80 | -2,92% | 331.675,00 |
| 30.09.2024 | 9,94 | 10,14 | 9,90 | 10,09 | 1,31% | 463.301,00 |
| 27.09.2024 | 10,13 | 10,20 | 9,94 | 9,96 | -1,09% | 489.338,00 |
| 26.09.2024 | 10,13 | 10,13 | 9,96 | 10,07 | 0,50% | 576.439,00 |
| 25.09.2024 | 10,13 | 10,17 | 9,98 | 10,02 | -1,18% | 645.982,00 |
| 24.09.2024 | 10,23 | 10,24 | 10,10 | 10,14 | -0,88% | 716.624,00 |
| 23.09.2024 | 10,33 | 10,42 | 10,17 | 10,23 | -0,78% | 512.662,00 |
| 20.09.2024 | 10,40 | 10,45 | 10,29 | 10,31 | -1,53% | 2.196.574,00 |
| 19.09.2024 | 10,40 | 10,53 | 10,28 | 10,47 | 1,75% | 1.163.267,00 |
| 18.09.2024 | 10,16 | 10,51 | 10,03 | 10,29 | 1,58% | 621.478,00 |
| 17.09.2024 | 10,18 | 10,35 | 9,90 | 10,13 | 0,70% | 434.188,00 |
| 16.09.2024 | 10,03 | 10,14 | 9,90 | 10,06 | 0,30% | 385.478,00 |
| 13.09.2024 | 9,87 | 10,04 | 9,87 | 10,03 | 2,24% | 374.418,00 |
| 12.09.2024 | 9,83 | 9,89 | 9,70 | 9,81 | 0,67% | 385.789,00 |
| 11.09.2024 | 9,74 | 9,79 | 9,50 | 9,75 | -1,07% | 484.929,00 |
| 10.09.2024 | 9,84 | 10,00 | 9,63 | 9,85 | 0,46% | 608.761,00 |
| 09.09.2024 | 9,85 | 10,00 | 9,74 | 9,81 | -0,46% | 588.216,00 |
| 06.09.2024 | 9,99 | 10,00 | 9,74 | 9,85 | -1,20% | 700.664,00 |
| 05.09.2024 | 10,12 | 10,12 | 9,85 | 9,97 | -0,60% | 387.485,00 |
| 04.09.2024 | 10,06 | 10,20 | 9,95 | 10,03 | -0,59% | 299.707,00 |
| 03.09.2024 | 10,10 | 10,19 | 10,02 | 10,09 | -1,37% | 427.870,00 |
| 30.08.2024 | 10,18 | 10,24 | 10,08 | 10,23 | 0,59% | 428.963,00 |
| 29.08.2024 | 10,24 | 10,30 | 10,05 | 10,17 | 0,49% | 448.276,00 |
| 28.08.2024 | 10,05 | 10,19 | 9,99 | 10,12 | 0,60% | 424.438,00 |
| 27.08.2024 | 10,09 | 10,15 | 10,00 | 10,06 | -1,08% | 387.138,00 |
| 26.08.2024 | 10,35 | 10,39 | 10,17 | 10,17 | -0,59% | 593.342,00 |
| 23.08.2024 | 9,83 | 10,34 | 9,81 | 10,23 | 4,49% | 1.177.296,00 |
| 22.08.2024 | 9,74 | 9,88 | 9,74 | 9,79 | 0,20% | 488.614,00 |
| 21.08.2024 | 9,75 | 9,78 | 9,62 | 9,77 | 0,51% | 505.434,00 |
| 20.08.2024 | 9,80 | 9,83 | 9,71 | 9,72 | -1,22% | 254.094,00 |
| 19.08.2024 | 9,79 | 9,86 | 9,74 | 9,84 | 0,51% | 309.016,00 |
| 16.08.2024 | 9,65 | 9,86 | 9,53 | 9,79 | 0,31% | 399.983,00 |
| 15.08.2024 | 9,71 | 9,87 | 9,63 | 9,76 | 2,63% | 398.297,00 |
| 14.08.2024 | 9,62 | 9,65 | 9,41 | 9,51 | -0,63% | 257.108,00 |
| 13.08.2024 | 9,51 | 9,60 | 9,35 | 9,57 | 2,03% | 499.763,00 |
| 12.08.2024 | 9,58 | 9,69 | 9,34 | 9,38 | -1,57% | 608.646,00 |
| 09.08.2024 | 9,57 | 9,63 | 9,38 | 9,53 | -0,73% | 284.805,00 |
| 08.08.2024 | 9,68 | 9,72 | 9,45 | 9,60 | 0,68% | 331.256,00 |
| 07.08.2024 | 9,59 | 9,76 | 9,33 | 9,54 | 0,47% | 372.553,00 |
| 06.08.2024 | 9,50 | 9,62 | 9,42 | 9,49 | -0,32% | 358.708,00 |
| 05.08.2024 | 9,41 | 9,60 | 9,24 | 9,52 | -3,25% | 572.385,00 |
| 02.08.2024 | 9,67 | 9,92 | 9,57 | 9,84 | -2,19% | 495.350,00 |
| 01.08.2024 | 10,45 | 10,46 | 9,99 | 10,06 | -4,10% | 604.954,00 |
| 31.07.2024 | 10,55 | 10,73 | 10,43 | 10,49 | -0,38% | 716.045,00 |
| 30.07.2024 | 10,47 | 10,77 | 10,43 | 10,53 | 1,15% | 826.119,00 |
| 29.07.2024 | 10,53 | 10,61 | 10,36 | 10,41 | -0,95% | 377.753,00 |
| 26.07.2024 | 10,54 | 10,68 | 10,33 | 10,51 | 0,96% | 341.668,00 |
| 25.07.2024 | 10,32 | 10,48 | 9,90 | 10,41 | 1,26% | 408.379,00 |
| 24.07.2024 | 10,37 | 10,60 | 10,27 | 10,28 | -1,72% | 506.505,00 |
| 23.07.2024 | 10,15 | 10,54 | 10,10 | 10,46 | 2,05% | 526.498,00 |
| 22.07.2024 | 10,00 | 10,27 | 9,90 | 10,25 | 1,99% | 395.308,00 |
| 19.07.2024 | 10,07 | 10,28 | 10,03 | 10,05 | -0,20% | 407.295,00 |
| 18.07.2024 | 10,15 | 10,47 | 9,92 | 10,07 | -2,52% | 666.414,00 |
| 17.07.2024 | 9,81 | 10,39 | 9,81 | 10,33 | 3,92% | 645.365,00 |
| 16.07.2024 | 9,68 | 9,99 | 9,62 | 9,94 | 3,87% | 652.748,00 |
| 15.07.2024 | 9,47 | 9,72 | 9,47 | 9,57 | 2,90% | 480.712,00 |