Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,13 | 20,75 | 19,84 | 20,16 | -2,63% | - |
| 25.02.2021 | 21,07 | 21,36 | 0,00 | 20,71 | -2,15% | - |
| 24.02.2021 | 21,31 | 21,54 | 21,10 | 21,16 | 2,42% | - |
| 23.02.2021 | 20,78 | 20,87 | 20,29 | 20,66 | 0,10% | - |
| 22.02.2021 | 20,40 | 20,83 | 20,40 | 20,64 | 2,81% | - |
| 19.02.2021 | 19,41 | 20,19 | 19,22 | 20,08 | 6,67% | - |
| 18.02.2021 | 19,10 | 19,28 | 18,77 | 18,82 | -2,84% | - |
| 17.02.2021 | 19,33 | 19,40 | 19,32 | 19,37 | -1,07% | - |
| 16.02.2021 | 19,11 | 19,62 | 0,00 | 19,58 | 1,85% | - |
| 12.02.2021 | 19,56 | 19,71 | 19,03 | 19,23 | -2,71% | - |
| 11.02.2021 | 20,22 | 20,24 | 19,34 | 19,76 | -3,07% | - |
| 10.02.2021 | 20,74 | 20,84 | 20,21 | 20,39 | -2,02% | - |
| 09.02.2021 | 19,85 | 21,01 | 19,84 | 20,81 | 2,06% | - |
| 08.02.2021 | 19,65 | 20,75 | 19,58 | 20,39 | 7,71% | - |
| 05.02.2021 | 18,63 | 19,07 | 18,53 | 18,93 | 3,87% | - |
| 04.02.2021 | 18,22 | 18,23 | 18,17 | 18,22 | 4,65% | - |
| 03.02.2021 | 17,19 | 17,69 | 16,79 | 17,41 | 2,32% | - |
| 02.02.2021 | 16,96 | 17,37 | 16,63 | 17,02 | 1,52% | - |
| 01.02.2021 | 16,63 | 16,79 | 16,38 | 16,76 | 1,24% | - |
| 29.01.2021 | 17,29 | 17,35 | 16,45 | 16,56 | -4,83% | - |
| 28.01.2021 | 17,07 | 17,47 | 16,86 | 17,40 | 0,96% | - |
| 27.01.2021 | 17,45 | 17,56 | 16,85 | 17,23 | -4,14% | - |
| 26.01.2021 | 18,07 | 18,09 | 17,31 | 17,98 | -5,89% | - |
| 25.01.2021 | 19,09 | 19,11 | 19,09 | 19,10 | -0,62% | - |
| 22.01.2021 | 18,43 | 19,29 | 18,35 | 19,22 | 2,37% | - |
| 21.01.2021 | 18,55 | 19,06 | 18,43 | 18,78 | -1,57% | - |
| 20.01.2021 | 19,06 | 19,36 | 18,96 | 19,08 | -0,99% | - |
| 19.01.2021 | 18,96 | 19,70 | 18,96 | 19,27 | 0,92% | - |
| 15.01.2021 | 19,05 | 19,31 | 18,93 | 19,09 | -2,28% | - |
| 14.01.2021 | 19,49 | 19,76 | 19,29 | 19,54 | 2,22% | - |
| 13.01.2021 | 18,92 | 19,21 | 18,81 | 19,11 | -4,21% | - |
| 12.01.2021 | 19,94 | 19,95 | 19,94 | 19,95 | 1,24% | - |
| 11.01.2021 | 19,70 | 19,71 | 19,70 | 19,71 | 2,05% | - |
| 08.01.2021 | 18,94 | 19,38 | 18,90 | 19,31 | -2,33% | - |
| 07.01.2021 | 19,73 | 19,88 | 19,50 | 19,77 | 1,49% | - |
| 06.01.2021 | 19,19 | 19,95 | 19,11 | 19,48 | 6,97% | - |
| 05.01.2021 | 17,82 | 18,40 | 17,65 | 18,21 | 7,82% | - |
| 04.01.2021 | 17,00 | 17,06 | 16,61 | 16,89 | -1,52% | - |
| 31.12.2020 | 17,34 | 17,35 | 17,03 | 17,15 | -0,32% | - |
| 30.12.2020 | 17,15 | 17,24 | 17,05 | 17,21 | 1,74% | - |
| 29.12.2020 | 17,14 | 17,26 | 16,71 | 16,91 | -6,45% | - |
| 28.12.2020 | 17,30 | 18,08 | 17,28 | 18,08 | 3,37% | - |
| 24.12.2020 | 17,21 | 17,71 | 17,19 | 17,49 | -1,19% | - |
| 23.12.2020 | 17,15 | 17,71 | 17,13 | 17,70 | 7,05% | - |
| 22.12.2020 | 16,51 | 16,53 | 16,46 | 16,53 | -2,99% | - |
| 21.12.2020 | 16,97 | 17,36 | 16,87 | 17,04 | 1,10% | - |
| 18.12.2020 | 17,38 | 17,40 | 16,70 | 16,86 | -6,85% | - |
| 17.12.2020 | 17,74 | 18,57 | 17,41 | 18,10 | 1,09% | - |
| 16.12.2020 | 18,25 | 19,95 | 17,90 | 17,90 | -3,45% | - |
| 15.12.2020 | 18,36 | 18,76 | 18,06 | 18,54 | 1,26% | - |
| 14.12.2020 | 18,73 | 18,79 | 18,24 | 18,31 | -1,00% | - |
| 11.12.2020 | 18,79 | 18,88 | 18,46 | 18,50 | -2,01% | - |
| 10.12.2020 | 18,47 | 18,98 | 18,43 | 18,88 | 0,16% | - |
| 09.12.2020 | 18,88 | 18,88 | 17,24 | 18,85 | 0,29% | - |
| 08.12.2020 | 18,39 | 18,89 | 17,98 | 18,79 | 0,40% | - |
| 07.12.2020 | 18,26 | 19,07 | 17,81 | 18,72 | 1,30% | - |
| 04.12.2020 | 17,92 | 18,50 | 17,85 | 18,48 | 15,50% | - |
| 03.12.2020 | 17,73 | 17,90 | 15,81 | 16,00 | -7,14% | - |
| 02.12.2020 | 17,10 | 17,65 | 17,07 | 17,23 | 2,77% | - |
| 01.12.2020 | 17,13 | 17,14 | 16,75 | 16,76 | 2,57% | - |
| 30.11.2020 | 17,14 | 17,22 | 16,33 | 16,34 | -8,51% | - |
| 27.11.2020 | 17,51 | 17,96 | 17,23 | 17,86 | 0,88% | - |
| 25.11.2020 | 17,69 | 18,00 | 17,35 | 17,71 | -1,14% | - |
| 24.11.2020 | 18,34 | 18,43 | 17,87 | 17,91 | 3,20% | - |
| 23.11.2020 | 17,40 | 17,67 | 17,29 | 17,36 | 1,97% | - |
| 20.11.2020 | 16,91 | 17,05 | 16,74 | 17,02 | -1,19% | - |
| 19.11.2020 | 16,83 | 17,23 | 16,42 | 17,23 | 2,16% | - |
| 18.11.2020 | 17,33 | 17,50 | 16,85 | 16,86 | -0,21% | - |
| 17.11.2020 | 16,24 | 17,01 | 16,22 | 16,90 | 0,66% | - |
| 16.11.2020 | 16,75 | 16,90 | 16,30 | 16,79 | 7,67% | - |
| 13.11.2020 | 15,47 | 15,75 | 15,25 | 15,59 | 4,18% | - |
| 12.11.2020 | 15,06 | 15,48 | 14,85 | 14,97 | -4,35% | - |
| 11.11.2020 | 15,64 | 16,08 | 15,31 | 15,65 | -3,60% | - |
| 10.11.2020 | 15,85 | 16,40 | 0,00 | 16,23 | 4,91% | - |
| 09.11.2020 | 0,00 | 16,16 | 0,00 | 15,47 | 21,05% | - |
| 06.11.2020 | 13,27 | 13,34 | 12,76 | 12,78 | -1,73% | - |
| 05.11.2020 | 12,69 | 13,32 | 12,61 | 13,01 | 4,75% | - |
| 04.11.2020 | 12,86 | 13,18 | 12,32 | 12,42 | -9,18% | - |
| 03.11.2020 | 13,64 | 13,75 | 13,41 | 13,67 | 2,70% | - |
| 02.11.2020 | 13,21 | 13,39 | 13,07 | 13,31 | 2,66% | - |
| 30.10.2020 | 12,72 | 13,15 | 12,56 | 12,97 | 2,13% | - |
| 29.10.2020 | 12,33 | 12,85 | 12,13 | 12,70 | 1,52% | - |
| 28.10.2020 | 12,94 | 12,98 | 12,19 | 12,51 | -6,15% | - |
| 27.10.2020 | 13,33 | 13,33 | 13,30 | 13,33 | 12,68% | - |
| 26.10.2020 | 11,68 | 11,83 | 11,53 | 11,83 | -1,13% | - |
| 23.10.2020 | 11,96 | 12,09 | 11,74 | 11,96 | 3,33% | - |
| 22.10.2020 | 11,23 | 11,82 | 11,11 | 11,58 | 3,63% | - |
| 21.10.2020 | 11,11 | 11,23 | 11,03 | 11,17 | 1,27% | - |
| 20.10.2020 | 11,22 | 11,24 | 10,95 | 11,03 | 1,80% | - |
| 19.10.2020 | 11,14 | 11,24 | 10,84 | 10,84 | -1,50% | - |
| 16.10.2020 | 10,81 | 11,20 | 10,73 | 11,00 | 3,24% | - |
| 15.10.2020 | 10,39 | 10,75 | 10,39 | 10,66 | 1,24% | - |
| 14.10.2020 | 10,66 | 10,76 | 0,00 | 10,53 | -1,91% | - |
| 13.10.2020 | 10,94 | 10,97 | 0,00 | 10,73 | -4,28% | - |
| 12.10.2020 | 11,21 | 11,21 | 11,21 | 11,21 | 2,05% | - |
| 09.10.2020 | 11,35 | 11,35 | 10,98 | 10,99 | -1,92% | - |
| 08.10.2020 | 11,11 | 11,31 | 11,04 | 11,20 | 2,80% | - |
| 07.10.2020 | 10,99 | 11,02 | 10,65 | 10,90 | 2,98% | - |
| 06.10.2020 | 10,85 | 11,15 | 10,55 | 10,58 | -0,14% | - |
| 05.10.2020 | 10,66 | 10,82 | 10,60 | 10,60 | -0,38% | - |