41,080$
0,20%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,00 | 41,08 | 40,90 | 41,08 | 0,20% | 8.950,00 |
| 08.05.2025 | 40,78 | 41,23 | 40,32 | 41,00 | 0,56% | 202.081,00 |
| 07.05.2025 | 40,85 | 41,42 | 40,53 | 40,77 | -0,10% | 206.410,00 |
| 06.05.2025 | 40,59 | 41,10 | 40,33 | 40,81 | -0,51% | 168.006,00 |
| 05.05.2025 | 40,98 | 41,61 | 40,91 | 41,02 | -0,56% | 143.875,00 |
| 02.05.2025 | 40,91 | 41,42 | 40,91 | 41,25 | 1,55% | 185.010,00 |
| 01.05.2025 | 40,00 | 40,89 | 39,80 | 40,62 | 1,10% | 180.020,00 |
| 30.04.2025 | 40,01 | 40,56 | 39,74 | 40,18 | -0,69% | 204.785,00 |
| 29.04.2025 | 40,50 | 40,73 | 40,00 | 40,46 | -0,05% | 235.617,00 |
| 28.04.2025 | 39,59 | 40,48 | 39,35 | 40,48 | 2,79% | 225.348,00 |
| 25.04.2025 | 39,22 | 39,90 | 39,19 | 39,38 | 0,72% | 156.555,00 |
| 24.04.2025 | 39,54 | 40,18 | 38,93 | 39,10 | 2,09% | 261.058,00 |
| 23.04.2025 | 38,68 | 39,15 | 37,86 | 38,30 | 0,90% | 216.102,00 |
| 22.04.2025 | 37,72 | 38,29 | 37,47 | 37,96 | 2,29% | 176.674,00 |
| 21.04.2025 | 37,26 | 37,30 | 36,81 | 37,11 | -0,99% | 193.870,00 |
| 17.04.2025 | 37,16 | 37,84 | 37,16 | 37,48 | 0,67% | 137.015,00 |
| 16.04.2025 | 36,92 | 37,31 | 36,78 | 37,23 | 0,98% | 140.111,00 |
| 15.04.2025 | 36,68 | 37,30 | 36,42 | 36,87 | 1,24% | 107.513,00 |
| 14.04.2025 | 35,74 | 36,73 | 35,57 | 36,42 | 2,10% | 174.303,00 |
| 11.04.2025 | 35,38 | 36,23 | 34,90 | 35,67 | 0,59% | 180.944,00 |
| 10.04.2025 | 36,48 | 36,48 | 34,86 | 35,46 | -4,08% | 196.093,00 |
| 09.04.2025 | 35,64 | 38,14 | 34,93 | 36,97 | 3,38% | 254.928,00 |
| 08.04.2025 | 36,66 | 37,22 | 35,39 | 35,76 | -0,64% | 202.723,00 |
| 07.04.2025 | 35,37 | 37,74 | 35,07 | 35,99 | -0,69% | 226.992,00 |
| 04.04.2025 | 35,76 | 36,50 | 35,34 | 36,24 | -2,24% | 259.862,00 |
| 03.04.2025 | 38,02 | 38,31 | 36,98 | 37,07 | -5,67% | 221.645,00 |
| 02.04.2025 | 38,73 | 39,37 | 38,45 | 39,30 | 0,98% | 102.173,00 |
| 01.04.2025 | 38,73 | 39,20 | 38,62 | 38,92 | 0,00% | 131.203,00 |
| 31.03.2025 | 38,42 | 39,14 | 38,26 | 38,92 | 0,62% | 191.071,00 |
| 28.03.2025 | 39,33 | 39,33 | 38,49 | 38,68 | -1,63% | 113.556,00 |
| 27.03.2025 | 39,10 | 39,75 | 39,02 | 39,32 | -0,10% | 110.113,00 |
| 26.03.2025 | 39,59 | 39,81 | 39,26 | 39,36 | 0,15% | 109.007,00 |
| 25.03.2025 | 39,44 | 39,77 | 39,28 | 39,30 | -0,23% | 179.189,00 |
| 24.03.2025 | 38,27 | 39,48 | 38,09 | 39,39 | 2,85% | 145.527,00 |
| 21.03.2025 | 38,19 | 38,62 | 38,02 | 38,30 | -0,55% | 417.802,00 |
| 20.03.2025 | 38,40 | 38,95 | 38,20 | 38,51 | -0,13% | 158.315,00 |
| 19.03.2025 | 38,36 | 38,79 | 36,76 | 38,56 | 0,10% | 182.140,00 |
| 18.03.2025 | 37,88 | 38,57 | 37,82 | 38,52 | 1,61% | 180.444,00 |
| 17.03.2025 | 37,86 | 38,25 | 37,62 | 37,91 | 0,08% | 143.955,00 |
| 14.03.2025 | 37,70 | 38,00 | 37,62 | 37,88 | 1,15% | 172.091,00 |
| 13.03.2025 | 37,31 | 38,17 | 37,31 | 37,45 | -0,03% | 236.395,00 |
| 12.03.2025 | 37,12 | 37,54 | 36,44 | 37,46 | 1,74% | 275.633,00 |
| 11.03.2025 | 36,49 | 37,10 | 36,29 | 36,82 | 1,71% | 271.914,00 |
| 10.03.2025 | 36,58 | 36,77 | 36,04 | 36,20 | -2,00% | 253.896,00 |
| 07.03.2025 | 36,92 | 37,07 | 36,30 | 36,94 | 0,14% | 139.673,00 |
| 06.03.2025 | 37,21 | 37,21 | 36,61 | 36,89 | -1,07% | 274.942,00 |
| 05.03.2025 | 38,10 | 38,36 | 37,21 | 37,29 | -2,00% | 169.477,00 |
| 04.03.2025 | 38,18 | 38,72 | 37,85 | 38,05 | -2,11% | 265.156,00 |
| 03.03.2025 | 38,97 | 39,22 | 38,62 | 38,87 | 0,18% | 170.459,00 |
| 28.02.2025 | 39,15 | 39,50 | 38,49 | 38,80 | -0,36% | 278.591,00 |
| 27.02.2025 | 38,73 | 39,49 | 38,73 | 38,94 | -0,92% | 120.681,00 |
| 26.02.2025 | 38,98 | 39,34 | 38,54 | 39,30 | 0,43% | 185.815,00 |
| 25.02.2025 | 38,57 | 39,52 | 38,40 | 39,13 | 1,56% | 240.869,00 |
| 24.02.2025 | 38,10 | 39,00 | 38,10 | 38,53 | 0,03% | 218.685,00 |
| 21.02.2025 | 39,85 | 39,90 | 38,51 | 38,52 | -2,41% | 148.424,00 |
| 20.02.2025 | 39,52 | 40,12 | 39,05 | 39,47 | -0,73% | 171.744,00 |
| 19.02.2025 | 40,24 | 40,38 | 38,75 | 39,76 | -2,31% | 183.716,00 |
| 18.02.2025 | 39,81 | 40,93 | 39,81 | 40,70 | 1,09% | 148.597,00 |
| 14.02.2025 | 40,50 | 40,68 | 40,20 | 40,26 | -0,42% | 139.445,00 |
| 13.02.2025 | 41,54 | 41,73 | 40,21 | 40,43 | -2,13% | 212.621,00 |
| 12.02.2025 | 40,48 | 41,88 | 40,28 | 41,31 | 1,45% | 297.406,00 |
| 11.02.2025 | 39,75 | 41,67 | 39,53 | 40,72 | 8,76% | 397.993,00 |
| 10.02.2025 | 37,98 | 38,19 | 37,43 | 37,44 | -1,42% | 123.607,00 |
| 07.02.2025 | 38,50 | 38,61 | 37,66 | 37,98 | -1,71% | 115.359,00 |
| 06.02.2025 | 38,54 | 38,65 | 38,08 | 38,64 | 0,70% | 166.092,00 |
| 05.02.2025 | 37,85 | 38,38 | 37,85 | 38,37 | 1,56% | 142.975,00 |
| 04.02.2025 | 36,79 | 37,80 | 36,57 | 37,78 | 2,97% | 187.570,00 |
| 03.02.2025 | 36,02 | 36,87 | 35,84 | 36,69 | 0,00% | 155.489,00 |
| 31.01.2025 | 36,73 | 37,00 | 36,24 | 36,69 | -0,43% | 220.026,00 |
| 30.01.2025 | 36,88 | 37,31 | 36,72 | 36,85 | 0,60% | 121.067,00 |
| 29.01.2025 | 36,52 | 37,04 | 36,29 | 36,63 | 0,00% | 141.877,00 |
| 28.01.2025 | 36,11 | 36,67 | 36,04 | 36,63 | 1,36% | 151.333,00 |
| 27.01.2025 | 36,01 | 36,79 | 35,94 | 36,14 | 0,31% | 183.041,00 |
| 24.01.2025 | 35,63 | 36,33 | 35,63 | 36,03 | 0,33% | 146.874,00 |
| 23.01.2025 | 35,80 | 36,07 | 35,62 | 35,91 | 0,14% | 176.240,00 |
| 22.01.2025 | 36,77 | 36,92 | 35,83 | 35,86 | -2,98% | 203.907,00 |
| 21.01.2025 | 37,13 | 37,51 | 36,90 | 36,96 | -0,16% | 141.508,00 |
| 17.01.2025 | 36,99 | 37,26 | 36,68 | 37,02 | 0,46% | 155.715,00 |
| 16.01.2025 | 36,66 | 36,92 | 36,49 | 36,85 | 0,22% | 133.469,00 |
| 15.01.2025 | 37,24 | 37,42 | 36,45 | 36,77 | 0,93% | 163.853,00 |
| 14.01.2025 | 35,21 | 36,51 | 35,21 | 36,43 | 2,68% | 253.106,00 |
| 13.01.2025 | 34,80 | 35,50 | 34,77 | 35,48 | 0,94% | 175.223,00 |
| 10.01.2025 | 35,49 | 35,66 | 34,79 | 35,15 | -2,90% | 180.087,00 |
| 08.01.2025 | 35,58 | 36,24 | 35,58 | 36,20 | 1,03% | 122.200,00 |
| 07.01.2025 | 36,64 | 36,71 | 35,59 | 35,83 | -1,38% | 287.822,00 |
| 06.01.2025 | 36,79 | 37,13 | 36,27 | 36,33 | -1,06% | 173.068,00 |
| 03.01.2025 | 36,53 | 36,84 | 36,16 | 36,72 | 1,02% | 111.499,00 |
| 02.01.2025 | 36,76 | 37,04 | 36,25 | 36,35 | -0,55% | 209.315,00 |
| 31.12.2024 | 36,86 | 36,89 | 36,44 | 36,55 | -0,11% | 154.939,00 |
| 30.12.2024 | 36,31 | 36,85 | 36,31 | 36,59 | -0,68% | 96.308,00 |
| 27.12.2024 | 37,15 | 37,37 | 36,42 | 36,84 | -1,52% | 174.375,00 |
| 26.12.2024 | 36,73 | 37,48 | 36,66 | 37,41 | 0,73% | 132.410,00 |
| 24.12.2024 | 36,90 | 37,23 | 36,84 | 37,14 | 0,68% | 115.166,00 |
| 23.12.2024 | 36,43 | 37,01 | 36,25 | 36,89 | 1,04% | 159.733,00 |
| 20.12.2024 | 35,54 | 36,93 | 35,54 | 36,51 | 1,50% | 833.743,00 |
| 19.12.2024 | 36,53 | 36,88 | 35,89 | 35,97 | -0,06% | 200.212,00 |
| 18.12.2024 | 37,61 | 37,88 | 35,67 | 35,99 | -4,26% | 300.832,00 |
| 17.12.2024 | 37,80 | 38,21 | 37,44 | 37,59 | -1,13% | 195.764,00 |
| 16.12.2024 | 38,02 | 38,33 | 37,76 | 38,02 | -0,24% | 192.189,00 |
| 13.12.2024 | 37,44 | 38,13 | 37,21 | 38,11 | 1,60% | 176.802,00 |