37,460$
2,49%
Echtzeit-Aktienkurs Bank of NT Butterfield & Son Limited (The)
Bid:
Ask:
Aktienkurse zur Bank of NT Butterfield & Son Limited (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 36,88 | 37,47 | 36,75 | 37,46 | 2,49% | 122.603,00 |
| 12.09.2024 | 36,43 | 36,62 | 36,15 | 36,55 | 0,72% | 115.271,00 |
| 11.09.2024 | 36,42 | 36,42 | 35,69 | 36,29 | -1,33% | 113.148,00 |
| 10.09.2024 | 36,72 | 36,84 | 36,21 | 36,78 | 0,05% | 106.504,00 |
| 09.09.2024 | 36,69 | 37,00 | 36,58 | 36,76 | 0,22% | 111.433,00 |
| 06.09.2024 | 37,48 | 37,64 | 36,52 | 36,68 | -1,93% | 104.257,00 |
| 05.09.2024 | 38,13 | 38,17 | 37,16 | 37,40 | -0,98% | 194.055,00 |
| 04.09.2024 | 37,76 | 38,24 | 37,66 | 37,77 | -0,63% | 92.488,00 |
| 03.09.2024 | 37,91 | 38,40 | 37,71 | 38,01 | -0,63% | 185.113,00 |
| 30.08.2024 | 38,26 | 38,47 | 37,99 | 38,25 | 0,66% | 142.750,00 |
| 29.08.2024 | 38,16 | 38,34 | 37,55 | 38,00 | 0,16% | 165.519,00 |
| 28.08.2024 | 37,94 | 38,51 | 37,75 | 37,94 | 0,03% | 130.614,00 |
| 27.08.2024 | 37,85 | 38,08 | 37,63 | 37,93 | -0,13% | 163.818,00 |
| 26.08.2024 | 38,71 | 38,98 | 37,92 | 37,98 | -1,22% | 159.361,00 |
| 23.08.2024 | 37,23 | 38,89 | 36,56 | 38,45 | 4,12% | 213.612,00 |
| 22.08.2024 | 36,36 | 37,10 | 36,36 | 36,93 | 1,12% | 129.171,00 |
| 21.08.2024 | 36,69 | 36,73 | 36,09 | 36,52 | 0,30% | 148.697,00 |
| 20.08.2024 | 36,72 | 36,88 | 36,32 | 36,41 | -1,30% | 172.633,00 |
| 19.08.2024 | 36,58 | 36,90 | 36,46 | 36,89 | 1,18% | 143.647,00 |
| 16.08.2024 | 35,74 | 36,63 | 35,74 | 36,46 | 1,79% | 113.885,00 |
| 15.08.2024 | 35,58 | 36,17 | 35,29 | 35,82 | 2,78% | 169.554,00 |
| 14.08.2024 | 35,14 | 35,14 | 34,60 | 34,85 | -0,26% | 130.057,00 |
| 13.08.2024 | 34,86 | 35,03 | 34,36 | 34,94 | 0,98% | 128.914,00 |
| 12.08.2024 | 34,96 | 35,52 | 34,35 | 34,60 | -0,77% | 114.746,00 |
| 09.08.2024 | 34,75 | 34,95 | 34,38 | 34,87 | 0,00% | 300.582,00 |
| 08.08.2024 | 34,82 | 34,99 | 34,51 | 34,87 | 1,28% | 82.905,00 |
| 07.08.2024 | 34,91 | 35,16 | 34,27 | 34,43 | -0,17% | 119.036,00 |
| 06.08.2024 | 33,99 | 34,79 | 33,88 | 34,49 | 1,03% | 183.565,00 |
| 05.08.2024 | 33,73 | 34,47 | 33,04 | 34,14 | -4,15% | 182.797,00 |
| 02.08.2024 | 35,51 | 35,80 | 35,06 | 35,62 | -2,86% | 255.839,00 |
| 01.08.2024 | 38,18 | 38,36 | 36,21 | 36,67 | -4,36% | 374.834,00 |
| 31.07.2024 | 38,52 | 39,13 | 38,30 | 38,34 | -0,75% | 334.129,00 |
| 30.07.2024 | 38,87 | 39,19 | 38,42 | 38,63 | 0,03% | 313.967,00 |
| 29.07.2024 | 39,11 | 39,28 | 38,62 | 38,62 | -1,23% | 220.853,00 |
| 26.07.2024 | 38,69 | 39,16 | 38,09 | 39,10 | 2,65% | 268.108,00 |
| 25.07.2024 | 38,45 | 38,53 | 37,80 | 38,09 | -0,34% | 412.739,00 |
| 24.07.2024 | 39,27 | 39,58 | 38,14 | 38,22 | -2,60% | 371.173,00 |
| 23.07.2024 | 39,20 | 39,89 | 38,51 | 39,24 | -0,73% | 333.685,00 |
| 22.07.2024 | 39,19 | 39,95 | 38,78 | 39,53 | 0,18% | 195.278,00 |
| 19.07.2024 | 39,32 | 39,91 | 39,06 | 39,46 | 0,36% | 158.104,00 |
| 18.07.2024 | 39,80 | 40,34 | 38,93 | 39,32 | -2,19% | 200.847,00 |
| 17.07.2024 | 39,39 | 40,55 | 39,38 | 40,20 | 1,06% | 282.345,00 |
| 16.07.2024 | 38,83 | 39,95 | 38,76 | 39,78 | 3,41% | 260.726,00 |
| 15.07.2024 | 38,00 | 39,03 | 38,00 | 38,47 | 2,56% | 210.020,00 |
| 12.07.2024 | 36,99 | 37,90 | 36,75 | 37,51 | 1,96% | 213.871,00 |
| 11.07.2024 | 35,99 | 36,97 | 35,76 | 36,79 | 3,17% | 276.150,00 |
| 10.07.2024 | 34,89 | 35,67 | 34,89 | 35,66 | 2,59% | 187.098,00 |
| 09.07.2024 | 34,21 | 34,84 | 34,17 | 34,76 | 1,22% | 207.176,00 |
| 08.07.2024 | 34,15 | 34,58 | 34,15 | 34,34 | 0,59% | 148.551,00 |
| 05.07.2024 | 34,60 | 34,79 | 34,12 | 34,14 | -1,78% | 153.210,00 |
| 03.07.2024 | 35,10 | 35,33 | 34,69 | 34,76 | -0,80% | 54.283,00 |
| 02.07.2024 | 34,95 | 35,06 | 34,77 | 35,04 | 0,57% | 116.432,00 |
| 01.07.2024 | 34,97 | 35,20 | 34,55 | 34,84 | -0,80% | 146.228,00 |
| 28.06.2024 | 34,86 | 35,24 | 34,63 | 35,12 | 1,65% | 434.019,00 |
| 27.06.2024 | 34,31 | 34,65 | 34,11 | 34,55 | 0,93% | 215.767,00 |
| 26.06.2024 | 33,99 | 34,32 | 33,81 | 34,23 | -0,06% | 151.135,00 |
| 25.06.2024 | 33,81 | 34,34 | 33,81 | 34,25 | 0,62% | 177.904,00 |
| 24.06.2024 | 33,98 | 34,42 | 33,98 | 34,04 | 0,21% | 122.788,00 |
| 21.06.2024 | 33,83 | 33,98 | 33,67 | 33,97 | -0,06% | 439.262,00 |
| 20.06.2024 | 33,40 | 34,03 | 33,40 | 33,99 | 0,92% | 213.359,00 |
| 18.06.2024 | 33,69 | 34,13 | 33,55 | 33,68 | 0,00% | 179.737,00 |
| 17.06.2024 | 33,04 | 33,68 | 32,96 | 33,68 | 1,29% | 139.401,00 |
| 14.06.2024 | 33,35 | 33,75 | 33,08 | 33,25 | -1,45% | 199.820,00 |
| 13.06.2024 | 33,83 | 33,85 | 33,35 | 33,74 | -0,62% | 142.506,00 |
| 12.06.2024 | 34,03 | 34,69 | 33,84 | 33,95 | 2,41% | 313.342,00 |
| 11.06.2024 | 33,23 | 33,45 | 33,04 | 33,15 | -1,13% | 295.440,00 |
| 10.06.2024 | 33,35 | 33,74 | 33,33 | 33,53 | -0,62% | 242.895,00 |
| 07.06.2024 | 33,28 | 33,75 | 33,28 | 33,74 | 0,84% | 204.855,00 |
| 06.06.2024 | 33,20 | 33,49 | 33,11 | 33,46 | 0,87% | 126.327,00 |
| 05.06.2024 | 33,41 | 33,48 | 33,03 | 33,17 | 0,18% | 109.901,00 |
| 04.06.2024 | 33,16 | 33,34 | 32,78 | 33,11 | -1,11% | 135.132,00 |
| 03.06.2024 | 34,27 | 34,31 | 33,33 | 33,48 | -1,73% | 89.817,00 |
| 31.05.2024 | 33,87 | 34,08 | 33,78 | 34,07 | 1,04% | 120.182,00 |
| 30.05.2024 | 33,59 | 34,01 | 33,41 | 33,72 | 1,69% | 160.293,00 |
| 29.05.2024 | 33,48 | 33,69 | 33,11 | 33,16 | -2,01% | 159.890,00 |
| 28.05.2024 | 34,49 | 34,60 | 33,79 | 33,84 | -1,83% | 210.974,00 |
| 24.05.2024 | 34,27 | 34,49 | 34,10 | 34,47 | 1,06% | 122.078,00 |
| 23.05.2024 | 34,47 | 34,57 | 33,95 | 34,11 | -1,13% | 185.601,00 |
| 22.05.2024 | 35,09 | 35,23 | 34,40 | 34,50 | -1,68% | 248.193,00 |
| 21.05.2024 | 35,18 | 35,43 | 35,08 | 35,09 | -0,45% | 98.734,00 |
| 20.05.2024 | 35,74 | 35,95 | 35,24 | 35,25 | -1,32% | 129.694,00 |
| 17.05.2024 | 35,69 | 36,06 | 35,67 | 35,72 | 0,25% | 223.876,00 |
| 16.05.2024 | 35,70 | 35,96 | 35,56 | 35,63 | -0,50% | 180.631,00 |
| 15.05.2024 | 35,80 | 35,97 | 35,57 | 35,81 | 0,39% | 208.722,00 |
| 14.05.2024 | 35,65 | 35,84 | 35,53 | 35,67 | 0,96% | 113.652,00 |
| 13.05.2024 | 35,52 | 35,70 | 35,22 | 35,33 | 0,17% | 192.469,00 |
| 10.05.2024 | 35,39 | 35,46 | 34,98 | 35,27 | -0,08% | 95.885,00 |
| 09.05.2024 | 35,20 | 35,50 | 35,12 | 35,30 | 0,09% | 160.147,00 |
| 08.05.2024 | 34,66 | 35,39 | 34,50 | 35,27 | 0,46% | 206.077,00 |
| 07.05.2024 | 35,30 | 35,59 | 35,10 | 35,11 | -0,31% | 195.028,00 |
| 06.05.2024 | 35,28 | 35,44 | 35,01 | 35,22 | -0,42% | 222.605,00 |
| 03.05.2024 | 35,50 | 36,00 | 35,19 | 35,37 | 0,71% | 270.191,00 |
| 02.05.2024 | 34,77 | 35,28 | 34,30 | 35,12 | 2,12% | 250.305,00 |
| 01.05.2024 | 34,00 | 34,93 | 34,00 | 34,39 | 1,15% | 258.673,00 |
| 30.04.2024 | 33,70 | 34,18 | 33,65 | 34,00 | -0,06% | 175.048,00 |
| 29.04.2024 | 34,23 | 34,34 | 34,01 | 34,02 | -0,12% | 283.132,00 |
| 26.04.2024 | 34,34 | 34,56 | 34,00 | 34,06 | -0,18% | 173.145,00 |
| 25.04.2024 | 33,85 | 34,29 | 33,48 | 34,12 | 1,37% | 307.543,00 |
| 24.04.2024 | 32,25 | 33,67 | 32,04 | 33,66 | 5,09% | 276.850,00 |
| 23.04.2024 | 31,60 | 32,23 | 31,60 | 32,03 | 0,63% | 138.824,00 |