52,700$
1,48%
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 |
|---|---|---|---|---|---|---|
| 26.02.2026 | 52,09 | 52,91 | 52,02 | 52,76 | 1,60% | 9,00 |
| 25.02.2026 | 51,53 | 52,15 | 51,05 | 51,93 | 1,82% | 116.815,00 |
| 24.02.2026 | 51,18 | 51,57 | 50,77 | 51,00 | -0,35% | 109.029,00 |
| 23.02.2026 | 53,36 | 53,56 | 51,07 | 51,18 | -4,64% | 164.787,00 |
| 20.02.2026 | 53,10 | 53,93 | 52,86 | 53,67 | 1,51% | 173.737,00 |
| 19.02.2026 | 52,50 | 52,91 | 51,78 | 52,87 | 0,28% | 227.562,00 |
| 18.02.2026 | 52,84 | 53,35 | 52,41 | 52,72 | -0,23% | 190.966,00 |
| 17.02.2026 | 52,90 | 53,33 | 52,54 | 52,84 | 0,19% | 133.136,00 |
| 13.02.2026 | 52,42 | 53,07 | 51,80 | 52,74 | 0,42% | 163.083,00 |
| 12.02.2026 | 53,74 | 53,74 | 51,48 | 52,52 | -1,37% | 164.525,00 |
| 11.02.2026 | 52,59 | 55,84 | 52,59 | 53,25 | 0,89% | 255.275,00 |
| 10.02.2026 | 53,48 | 54,91 | 52,40 | 52,78 | -1,16% | 184.425,00 |
| 09.02.2026 | 52,65 | 53,63 | 52,65 | 53,40 | 0,60% | 108.580,00 |
| 06.02.2026 | 53,17 | 53,54 | 52,84 | 53,08 | 0,42% | 162.873,00 |
| 05.02.2026 | 52,76 | 53,34 | 51,96 | 52,86 | 0,69% | 130.210,00 |
| 04.02.2026 | 52,90 | 53,50 | 52,46 | 52,50 | -0,40% | 165.671,00 |
| 03.02.2026 | 52,50 | 53,85 | 52,05 | 52,71 | -0,17% | 110.829,00 |
| 02.02.2026 | 52,24 | 53,08 | 51,75 | 52,80 | 1,93% | 166.391,00 |
| 30.01.2026 | 51,69 | 52,44 | 51,68 | 51,80 | -0,44% | 166.139,00 |
| 29.01.2026 | 51,00 | 52,16 | 51,00 | 52,03 | 2,34% | 135.980,00 |
| 28.01.2026 | 51,18 | 51,65 | 50,76 | 50,84 | -0,82% | 142.012,00 |
| 27.01.2026 | 51,48 | 51,58 | 51,04 | 51,26 | 0,97% | 112.846,00 |
| 26.01.2026 | 50,50 | 51,07 | 50,36 | 50,77 | 0,55% | 118.546,00 |
| 23.01.2026 | 51,12 | 51,35 | 50,28 | 50,49 | -1,62% | 140.261,00 |
| 22.01.2026 | 51,62 | 51,89 | 51,02 | 51,32 | 0,10% | 156.782,00 |
| 21.01.2026 | 49,68 | 51,38 | 49,68 | 51,27 | 3,08% | 146.567,00 |
| 20.01.2026 | 49,84 | 50,16 | 49,60 | 49,74 | -0,52% | 154.923,00 |
| 16.01.2026 | 50,35 | 50,39 | 49,97 | 50,00 | -0,54% | 227.902,00 |
| 15.01.2026 | 49,94 | 50,54 | 49,76 | 50,27 | 0,86% | 145.021,00 |
| 14.01.2026 | 49,94 | 50,07 | 49,56 | 49,84 | -0,40% | 133.851,00 |
| 13.01.2026 | 49,83 | 50,31 | 49,83 | 50,04 | 0,28% | 120.562,00 |
| 12.01.2026 | 49,94 | 50,38 | 49,78 | 49,90 | -0,91% | 106.409,00 |
| 09.01.2026 | 50,72 | 50,93 | 50,36 | 50,36 | -0,94% | 138.339,00 |
| 08.01.2026 | 50,20 | 50,94 | 49,70 | 50,84 | 1,68% | 131.915,00 |
| 07.01.2026 | 49,92 | 50,17 | 49,38 | 50,00 | 0,08% | 242.035,00 |
| 06.01.2026 | 50,17 | 50,54 | 49,88 | 49,96 | -0,75% | 173.106,00 |
| 05.01.2026 | 49,64 | 51,32 | 49,49 | 50,34 | 1,29% | 354.530,00 |
| 02.01.2026 | 49,63 | 49,91 | 48,95 | 49,70 | -0,24% | 170.108,00 |
| 31.12.2025 | 50,06 | 50,15 | 49,60 | 49,82 | -0,48% | 83.887,00 |
| 30.12.2025 | 50,35 | 50,36 | 49,99 | 50,06 | -0,62% | 107.646,00 |
| 29.12.2025 | 50,57 | 50,66 | 50,07 | 50,37 | -0,30% | 84.049,00 |
| 26.12.2025 | 50,66 | 51,03 | 50,39 | 50,52 | -0,28% | 75.232,00 |
| 24.12.2025 | 50,55 | 51,14 | 50,55 | 50,66 | -0,30% | 59.906,00 |
| 23.12.2025 | 50,62 | 51,53 | 50,50 | 50,81 | -0,20% | 118.320,00 |
| 22.12.2025 | 52,04 | 52,04 | 50,80 | 50,91 | -0,61% | 126.062,00 |
| 19.12.2025 | 51,67 | 52,05 | 50,74 | 51,22 | -1,16% | 246.777,00 |
| 18.12.2025 | 51,21 | 52,11 | 51,21 | 51,82 | 0,92% | 191.765,00 |
| 17.12.2025 | 51,25 | 51,71 | 51,15 | 51,35 | 0,21% | 129.767,00 |
| 16.12.2025 | 51,03 | 51,42 | 50,80 | 51,24 | 0,29% | 145.792,00 |
| 15.12.2025 | 51,83 | 51,83 | 50,95 | 51,09 | -0,37% | 190.782,00 |
| 12.12.2025 | 51,51 | 51,51 | 50,97 | 51,28 | 0,12% | 295.066,00 |
| 11.12.2025 | 50,36 | 51,40 | 50,31 | 51,22 | 1,73% | 171.292,00 |
| 10.12.2025 | 49,40 | 50,88 | 49,21 | 50,35 | 2,05% | 163.961,00 |
| 09.12.2025 | 49,71 | 50,65 | 49,25 | 49,34 | 0,71% | 192.354,00 |
| 08.12.2025 | 49,26 | 49,49 | 48,80 | 48,99 | -0,16% | 159.861,00 |
| 05.12.2025 | 48,21 | 49,22 | 48,21 | 49,07 | 1,18% | 166.367,00 |
| 04.12.2025 | 48,20 | 48,76 | 47,98 | 48,50 | 0,46% | 96.718,00 |
| 03.12.2025 | 47,79 | 48,40 | 47,49 | 48,28 | 1,81% | 165.589,00 |
| 02.12.2025 | 47,40 | 47,95 | 47,23 | 47,42 | 0,36% | 129.186,00 |
| 01.12.2025 | 46,47 | 47,38 | 46,44 | 47,25 | 1,74% | 177.135,00 |
| 28.11.2025 | 46,62 | 46,62 | 46,42 | 46,44 | -0,15% | 57.295,00 |
| 26.11.2025 | 46,24 | 46,76 | 46,24 | 46,51 | -0,02% | 131.550,00 |
| 25.11.2025 | 46,14 | 46,58 | 46,14 | 46,52 | 1,24% | 125.771,00 |
| 24.11.2025 | 46,47 | 46,47 | 45,68 | 45,95 | -0,58% | 130.445,00 |
| 21.11.2025 | 45,46 | 46,50 | 45,45 | 46,22 | 1,99% | 240.736,00 |
| 20.11.2025 | 45,33 | 45,71 | 44,98 | 45,32 | 0,62% | 198.802,00 |
| 19.11.2025 | 44,78 | 45,20 | 44,63 | 45,04 | 0,33% | 119.157,00 |
| 18.11.2025 | 45,00 | 45,72 | 44,36 | 44,89 | 0,31% | 131.278,00 |
| 17.11.2025 | 45,45 | 45,81 | 44,54 | 44,75 | -1,54% | 137.660,00 |
| 14.11.2025 | 45,91 | 45,91 | 45,28 | 45,45 | -1,02% | 109.744,00 |
| 13.11.2025 | 46,10 | 46,30 | 45,37 | 45,92 | -0,35% | 204.708,00 |
| 12.11.2025 | 46,33 | 46,80 | 45,85 | 46,08 | -0,24% | 144.171,00 |
| 11.11.2025 | 46,05 | 46,49 | 45,94 | 46,19 | 0,48% | 146.715,00 |
| 10.11.2025 | 45,41 | 46,08 | 45,21 | 45,97 | 0,55% | 154.927,00 |
| 07.11.2025 | 45,77 | 46,26 | 45,42 | 45,72 | -0,11% | 199.253,00 |
| 06.11.2025 | 46,89 | 46,89 | 45,68 | 45,77 | -1,93% | 145.031,00 |
| 05.11.2025 | 46,50 | 46,76 | 46,14 | 46,67 | 1,17% | 185.202,00 |
| 04.11.2025 | 46,66 | 46,88 | 45,62 | 46,13 | -1,20% | 203.647,00 |
| 03.11.2025 | 45,94 | 46,92 | 45,54 | 46,69 | 0,93% | 364.657,00 |
| 31.10.2025 | 45,41 | 46,82 | 45,22 | 46,26 | 2,01% | 462.884,00 |
| 30.10.2025 | 44,38 | 45,76 | 44,35 | 45,35 | 2,28% | 384.964,00 |
| 29.10.2025 | 43,59 | 45,00 | 43,33 | 44,34 | 5,52% | 398.316,00 |
| 28.10.2025 | 42,14 | 42,61 | 41,71 | 42,02 | 0,45% | 237.542,00 |
| 27.10.2025 | 42,52 | 42,53 | 41,76 | 41,83 | -1,44% | 153.044,00 |
| 24.10.2025 | 41,95 | 42,44 | 41,84 | 42,44 | 1,65% | 649.491,00 |
| 23.10.2025 | 42,04 | 42,37 | 41,75 | 41,75 | -1,16% | 149.605,00 |
| 22.10.2025 | 42,00 | 42,45 | 42,00 | 42,24 | 0,76% | 145.608,00 |
| 21.10.2025 | 42,26 | 42,37 | 41,89 | 41,92 | -0,26% | 153.128,00 |
| 20.10.2025 | 41,60 | 42,18 | 41,60 | 42,03 | 1,33% | 124.673,00 |
| 17.10.2025 | 41,33 | 41,81 | 40,59 | 41,48 | 1,15% | 193.915,00 |
| 16.10.2025 | 42,04 | 42,04 | 40,79 | 41,01 | -2,31% | 192.504,00 |
| 15.10.2025 | 42,43 | 42,60 | 41,77 | 41,98 | -0,97% | 167.939,00 |
| 14.10.2025 | 41,86 | 42,54 | 41,14 | 42,39 | 1,58% | 251.063,00 |
| 13.10.2025 | 41,47 | 42,00 | 41,47 | 41,73 | 0,58% | 188.389,00 |
| 10.10.2025 | 42,09 | 42,67 | 41,45 | 41,49 | -1,50% | 226.292,00 |
| 09.10.2025 | 42,53 | 42,53 | 41,60 | 42,12 | -0,26% | 161.441,00 |
| 08.10.2025 | 42,40 | 42,42 | 41,90 | 42,23 | 0,36% | 195.116,00 |
| 07.10.2025 | 41,85 | 42,30 | 41,78 | 42,08 | 0,72% | 242.346,00 |
| 06.10.2025 | 42,69 | 42,91 | 41,42 | 41,78 | -1,04% | 186.733,00 |
| 03.10.2025 | 42,43 | 42,72 | 42,12 | 42,22 | 0,19% | 12.740,00 |