28,640$
3,02%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,60 | 29,07 | 27,60 | 28,58 | 2,81% | 1.510.878,00 |
| 19.12.2024 | 28,52 | 28,79 | 27,59 | 27,80 | -1,14% | 683.008,00 |
| 18.12.2024 | 29,38 | 30,00 | 27,81 | 28,12 | -3,47% | 1.018.198,00 |
| 17.12.2024 | 30,25 | 30,53 | 28,68 | 29,13 | -2,48% | 1.864.518,00 |
| 16.12.2024 | 30,20 | 30,24 | 29,46 | 29,87 | -1,09% | 1.940.172,00 |
| 13.12.2024 | 30,23 | 30,28 | 29,79 | 30,20 | -0,20% | 196.427,00 |
| 12.12.2024 | 30,50 | 30,70 | 30,18 | 30,26 | -1,14% | 185.639,00 |
| 11.12.2024 | 30,54 | 30,93 | 30,26 | 30,61 | 0,99% | 220.697,00 |
| 10.12.2024 | 30,45 | 30,99 | 30,10 | 30,31 | -0,20% | 224.947,00 |
| 09.12.2024 | 30,92 | 30,97 | 30,33 | 30,37 | -1,24% | 205.918,00 |
| 06.12.2024 | 30,58 | 30,79 | 30,10 | 30,75 | 1,15% | 180.254,00 |
| 05.12.2024 | 30,83 | 31,06 | 30,33 | 30,40 | -0,82% | 131.370,00 |
| 04.12.2024 | 30,40 | 30,77 | 30,10 | 30,65 | 1,09% | 359.022,00 |
| 03.12.2024 | 30,70 | 30,86 | 30,29 | 30,32 | -1,33% | 177.701,00 |
| 02.12.2024 | 30,54 | 31,11 | 30,38 | 30,73 | 0,82% | 239.699,00 |
| 29.11.2024 | 30,87 | 31,23 | 30,48 | 30,48 | -1,36% | 219.669,00 |
| 27.11.2024 | 31,28 | 31,40 | 30,88 | 30,90 | -0,26% | 159.789,00 |
| 26.11.2024 | 31,16 | 31,36 | 30,93 | 30,98 | -1,09% | 454.948,00 |
| 25.11.2024 | 31,55 | 32,36 | 31,31 | 31,32 | 0,32% | 287.026,00 |
| 22.11.2024 | 30,62 | 31,27 | 30,51 | 31,22 | 2,66% | 190.762,00 |
| 21.11.2024 | 29,98 | 30,84 | 29,98 | 30,41 | 1,43% | 52.949,00 |
| 20.11.2024 | 30,00 | 30,10 | 29,66 | 29,98 | -0,43% | 143.214,00 |
| 19.11.2024 | 29,93 | 30,34 | 29,69 | 30,11 | -0,30% | 132.371,00 |
| 18.11.2024 | 30,61 | 30,68 | 30,20 | 30,20 | -1,31% | 201.607,00 |
| 15.11.2024 | 30,93 | 30,97 | 30,11 | 30,60 | -0,33% | 191.755,00 |
| 14.11.2024 | 31,04 | 31,04 | 30,41 | 30,70 | -0,94% | 151.213,00 |
| 13.11.2024 | 31,50 | 32,00 | 30,94 | 30,99 | -0,80% | 225.826,00 |
| 12.11.2024 | 31,36 | 31,80 | 31,20 | 31,24 | -0,86% | 220.944,00 |
| 11.11.2024 | 30,49 | 31,77 | 30,49 | 31,51 | 5,00% | 380.428,00 |
| 08.11.2024 | 30,22 | 30,29 | 29,91 | 30,01 | -0,07% | 407.894,00 |
| 07.11.2024 | 31,00 | 31,00 | 29,99 | 30,03 | -3,72% | 332.350,00 |
| 06.11.2024 | 29,74 | 31,58 | 29,71 | 31,19 | 13,29% | 832.030,00 |
| 05.11.2024 | 27,12 | 27,61 | 27,03 | 27,53 | 1,74% | 167.376,00 |
| 04.11.2024 | 27,08 | 27,25 | 26,69 | 27,06 | -0,95% | 216.774,00 |
| 01.11.2024 | 27,41 | 27,58 | 27,18 | 27,32 | 0,33% | 228.958,00 |
| 31.10.2024 | 27,70 | 27,72 | 27,22 | 27,23 | -1,38% | 189.121,00 |
| 30.10.2024 | 27,39 | 28,05 | 27,39 | 27,61 | 0,51% | 208.268,00 |
| 29.10.2024 | 27,52 | 27,74 | 27,30 | 27,47 | -1,01% | 189.830,00 |
| 28.10.2024 | 27,29 | 27,95 | 27,18 | 27,75 | 2,85% | 200.870,00 |
| 25.10.2024 | 27,64 | 27,65 | 26,97 | 26,98 | -1,17% | 250.215,00 |
| 24.10.2024 | 27,26 | 27,90 | 26,70 | 27,30 | -0,69% | 400.252,00 |
| 23.10.2024 | 27,14 | 27,59 | 27,14 | 27,49 | 0,55% | 147.394,00 |
| 22.10.2024 | 27,23 | 27,39 | 27,10 | 27,34 | 0,26% | 104.659,00 |
| 21.10.2024 | 27,99 | 27,99 | 27,17 | 27,27 | -2,75% | 198.006,00 |
| 18.10.2024 | 28,29 | 28,30 | 27,94 | 28,04 | -1,06% | 210.975,00 |
| 17.10.2024 | 28,28 | 28,38 | 28,00 | 28,34 | 0,25% | 196.470,00 |
| 16.10.2024 | 28,09 | 28,48 | 27,99 | 28,27 | 1,87% | 317.959,00 |
| 15.10.2024 | 27,51 | 28,42 | 27,43 | 27,75 | 0,95% | 303.375,00 |
| 14.10.2024 | 27,26 | 27,58 | 26,95 | 27,49 | 1,22% | 153.977,00 |
| 11.10.2024 | 26,47 | 27,36 | 26,47 | 27,16 | 3,11% | 269.803,00 |
| 10.10.2024 | 26,01 | 26,35 | 25,82 | 26,34 | 0,38% | 149.248,00 |
| 09.10.2024 | 25,75 | 26,37 | 25,71 | 26,24 | 1,51% | 120.596,00 |
| 08.10.2024 | 26,24 | 26,25 | 25,85 | 25,85 | -0,84% | 113.909,00 |
| 07.10.2024 | 26,20 | 26,25 | 25,90 | 26,07 | -0,99% | 114.364,00 |
| 04.10.2024 | 26,32 | 26,50 | 26,12 | 26,33 | 1,82% | 122.120,00 |
| 03.10.2024 | 25,60 | 25,95 | 25,45 | 25,86 | 0,47% | 165.102,00 |
| 02.10.2024 | 25,98 | 26,40 | 25,66 | 25,74 | -1,38% | 153.299,00 |
| 01.10.2024 | 26,75 | 26,75 | 26,00 | 26,10 | -3,08% | 204.706,00 |
| 30.09.2024 | 26,67 | 27,06 | 26,52 | 26,93 | 0,75% | 228.774,00 |
| 27.09.2024 | 26,85 | 26,97 | 26,51 | 26,73 | 0,30% | 325.291,00 |
| 26.09.2024 | 26,95 | 26,95 | 26,52 | 26,65 | 0,41% | 226.200,00 |
| 25.09.2024 | 26,81 | 26,81 | 26,43 | 26,54 | -0,79% | 191.412,00 |
| 24.09.2024 | 27,22 | 27,34 | 26,72 | 26,75 | -1,73% | 176.623,00 |
| 23.09.2024 | 27,65 | 27,69 | 27,17 | 27,22 | -1,02% | 209.380,00 |
| 20.09.2024 | 27,57 | 27,81 | 27,46 | 27,50 | -1,43% | 1.448.744,00 |
| 19.09.2024 | 28,04 | 28,06 | 27,42 | 27,90 | 2,27% | 318.405,00 |
| 18.09.2024 | 27,31 | 28,04 | 26,77 | 27,28 | 0,15% | 295.216,00 |
| 17.09.2024 | 27,14 | 27,74 | 26,95 | 27,24 | 1,53% | 200.235,00 |
| 16.09.2024 | 26,65 | 26,89 | 26,23 | 26,83 | 1,25% | 340.250,00 |
| 13.09.2024 | 26,20 | 26,54 | 26,17 | 26,50 | 2,47% | 545.025,00 |
| 12.09.2024 | 26,02 | 26,04 | 25,65 | 25,86 | 0,19% | 144.675,00 |
| 11.09.2024 | 25,75 | 25,84 | 25,13 | 25,81 | -0,85% | 179.025,00 |
| 10.09.2024 | 26,03 | 26,06 | 25,42 | 26,03 | 0,39% | 199.840,00 |
| 09.09.2024 | 26,12 | 26,26 | 25,86 | 25,93 | -0,80% | 407.412,00 |
| 06.09.2024 | 26,64 | 26,79 | 25,85 | 26,14 | -1,80% | 453.058,00 |
| 05.09.2024 | 26,91 | 26,93 | 26,46 | 26,62 | -0,45% | 147.227,00 |
| 04.09.2024 | 27,11 | 27,47 | 26,64 | 26,74 | -1,84% | 130.060,00 |
| 03.09.2024 | 27,22 | 27,57 | 27,00 | 27,24 | -1,09% | 235.242,00 |
| 30.08.2024 | 27,55 | 27,67 | 27,16 | 27,54 | 0,22% | 214.206,00 |
| 29.08.2024 | 27,64 | 27,71 | 27,16 | 27,48 | 0,15% | 245.140,00 |
| 28.08.2024 | 27,30 | 27,81 | 27,20 | 27,44 | 0,26% | 267.795,00 |
| 27.08.2024 | 27,30 | 27,47 | 27,03 | 27,37 | -0,76% | 256.197,00 |
| 26.08.2024 | 28,07 | 28,08 | 27,57 | 27,58 | -0,54% | 207.958,00 |
| 23.08.2024 | 26,72 | 28,36 | 26,72 | 27,73 | 4,48% | 277.668,00 |
| 22.08.2024 | 26,29 | 26,69 | 26,29 | 26,54 | 0,76% | 104.909,00 |
| 21.08.2024 | 26,47 | 26,47 | 26,14 | 26,34 | 0,27% | 123.105,00 |
| 20.08.2024 | 26,59 | 26,64 | 26,25 | 26,27 | -1,79% | 117.773,00 |
| 19.08.2024 | 26,55 | 26,79 | 26,45 | 26,75 | 0,75% | 153.709,00 |
| 16.08.2024 | 25,80 | 26,63 | 25,80 | 26,55 | 2,79% | 203.736,00 |
| 15.08.2024 | 25,87 | 26,25 | 25,81 | 25,83 | 2,22% | 216.868,00 |
| 14.08.2024 | 25,57 | 25,57 | 24,99 | 25,27 | -0,35% | 137.469,00 |
| 13.08.2024 | 25,28 | 25,38 | 24,60 | 25,36 | 1,77% | 196.168,00 |
| 12.08.2024 | 25,60 | 25,85 | 24,85 | 24,92 | -1,58% | 162.571,00 |
| 09.08.2024 | 25,46 | 25,53 | 24,95 | 25,32 | -0,67% | 310.710,00 |
| 08.08.2024 | 25,39 | 25,53 | 25,01 | 25,49 | 2,08% | 255.644,00 |
| 07.08.2024 | 25,40 | 25,49 | 24,85 | 24,97 | -0,36% | 476.581,00 |
| 06.08.2024 | 25,05 | 25,36 | 24,87 | 25,06 | -0,04% | 212.618,00 |
| 05.08.2024 | 24,71 | 25,34 | 24,19 | 25,07 | -3,39% | 240.628,00 |
| 02.08.2024 | 25,76 | 26,14 | 25,49 | 25,95 | -3,10% | 265.992,00 |
| 01.08.2024 | 27,56 | 27,61 | 26,40 | 26,78 | -2,97% | 333.302,00 |