Berkshire Hills Bancorp
[WKN: 676594 | ISIN: US0846801076]
Aktienkurse
20,920$ 0,05%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid: Ask:

Aktienkurse zur Berkshire Hills Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 20,69 21,03 20,62 20,91 0,00% 158.513,00
11.04.2024 20,94 20,98 20,66 20,91 0,24% 194.719,00
10.04.2024 21,65 21,65 20,70 20,86 -6,29% 227.604,00
09.04.2024 22,34 22,47 21,82 22,26 0,18% 143.239,00
08.04.2024 22,11 22,34 22,03 22,22 0,95% 268.893,00
05.04.2024 21,94 22,12 21,83 22,01 0,00% 450.225,00
04.04.2024 22,10 22,39 22,00 22,01 0,92% 173.354,00
03.04.2024 21,95 22,10 21,77 21,81 -1,22% 238.331,00
02.04.2024 22,15 22,30 21,79 22,08 -0,76% 202.869,00
01.04.2024 22,92 22,92 22,23 22,25 -2,92% 230.882,00
28.03.2024 22,77 23,07 22,65 22,92 0,57% 194.404,00
27.03.2024 22,19 22,83 22,19 22,79 3,64% 163.192,00
26.03.2024 22,32 22,32 21,84 21,99 -0,81% 153.252,00
25.03.2024 22,19 22,41 22,08 22,17 0,09% 106.980,00
22.03.2024 22,47 22,47 22,09 22,15 -1,29% 152.868,00
21.03.2024 22,23 22,61 22,23 22,44 1,45% 226.846,00
20.03.2024 21,39 22,46 21,34 22,12 2,45% 173.572,00
19.03.2024 21,40 21,78 21,40 21,59 0,47% 192.728,00
18.03.2024 21,93 21,96 21,48 21,49 -2,05% 200.991,00
15.03.2024 21,37 22,05 21,37 21,94 2,24% 545.376,00
14.03.2024 22,06 22,13 21,30 21,46 -3,20% 195.645,00
13.03.2024 22,03 22,36 22,03 22,17 0,59% 167.782,00
12.03.2024 22,18 22,27 21,93 22,04 -1,61% 295.399,00
11.03.2024 22,50 22,58 22,38 22,40 -0,44% 160.923,00
08.03.2024 22,66 22,74 22,44 22,50 0,85% 331.779,00
07.03.2024 22,22 22,49 22,10 22,31 1,73% 210.389,00
06.03.2024 21,41 22,28 21,09 21,93 2,33% 229.039,00
05.03.2024 20,96 21,56 20,96 21,43 2,44% 267.026,00
04.03.2024 21,54 21,75 20,85 20,92 -2,65% 303.809,00
01.03.2024 21,35 21,63 21,11 21,49 0,00% 239.212,00
29.02.2024 21,75 22,10 21,44 21,49 0,23% 397.096,00
28.02.2024 21,57 21,83 21,44 21,44 -1,65% 279.776,00
27.02.2024 22,20 22,38 21,79 21,80 -1,27% 283.661,00
26.02.2024 21,98 22,22 21,83 22,08 0,18% 237.648,00
23.02.2024 22,05 22,33 21,83 22,04 0,09% 293.372,00
22.02.2024 22,26 22,46 21,90 22,02 -1,65% 209.496,00
21.02.2024 22,39 22,54 22,22 22,39 -0,49% 302.562,00
20.02.2024 22,05 22,55 22,05 22,50 0,58% 370.583,00
16.02.2024 22,46 22,69 22,31 22,37 -1,58% 256.481,00
15.02.2024 22,21 22,99 22,08 22,73 3,13% 244.214,00
14.02.2024 22,14 22,31 21,78 22,04 0,73% 181.920,00
13.02.2024 22,22 22,32 21,52 21,88 -5,12% 286.528,00
12.02.2024 22,74 23,44 22,74 23,06 1,41% 221.172,00
09.02.2024 22,66 22,91 22,26 22,74 0,44% 177.675,00
08.02.2024 22,13 22,67 22,09 22,64 1,98% 223.562,00
07.02.2024 22,40 22,42 21,71 22,20 -0,54% 185.026,00
06.02.2024 22,53 22,85 22,18 22,32 -1,24% 174.436,00
05.02.2024 22,71 22,89 22,42 22,60 -2,04% 201.932,00
02.02.2024 22,67 23,30 22,67 23,07 -0,69% 194.421,00
01.02.2024 24,00 24,15 22,64 23,23 -3,21% 266.737,00
31.01.2024 24,52 25,05 23,87 24,00 -4,19% 394.530,00
30.01.2024 25,20 25,39 24,97 25,05 -0,44% 232.896,00
29.01.2024 24,86 25,63 24,69 25,16 2,32% 375.777,00
26.01.2024 24,71 24,88 24,21 24,59 0,33% 414.925,00
25.01.2024 24,90 25,08 23,75 24,51 0,37% 660.606,00
24.01.2024 24,56 24,78 24,31 24,42 0,54% 178.195,00
23.01.2024 24,83 24,83 24,20 24,29 -1,22% 258.524,00
22.01.2024 23,88 24,59 23,88 24,59 4,19% 246.249,00
19.01.2024 23,68 23,75 23,36 23,60 0,34% 362.909,00
18.01.2024 23,63 23,77 23,33 23,52 -0,04% 100.792,00
17.01.2024 23,27 23,76 23,19 23,53 -0,93% 115.216,00
16.01.2024 23,50 23,94 23,49 23,75 -0,46% 159.699,00
12.01.2024 24,21 24,39 23,59 23,86 -0,21% 129.233,00
11.01.2024 24,29 24,31 23,51 23,91 -2,69% 219.294,00
10.01.2024 24,27 24,58 23,95 24,57 3,02% 193.514,00
09.01.2024 23,84 23,97 23,56 23,85 -1,81% 122.635,00
08.01.2024 24,28 24,39 24,09 24,29 0,00% 132.555,00
05.01.2024 23,99 24,55 23,99 24,29 0,16% 166.401,00
04.01.2024 24,24 24,61 24,20 24,25 0,62% 184.064,00
03.01.2024 24,70 24,74 23,94 24,10 -2,90% 182.654,00
02.01.2024 24,48 25,25 24,44 24,82 -0,04% 179.816,00
29.12.2023 25,17 25,22 24,81 24,83 -1,74% 107.953,00
28.12.2023 25,31 25,54 25,16 25,27 -0,71% 101.685,00
27.12.2023 25,58 25,70 25,31 25,45 -0,12% 186.541,00
26.12.2023 25,24 25,67 25,01 25,48 1,80% 136.732,00
22.12.2023 25,16 25,36 24,95 25,03 0,36% 99.914,00
21.12.2023 24,90 25,07 24,64 24,94 0,93% 117.530,00
20.12.2023 25,15 25,76 24,69 24,71 -1,44% 210.707,00
19.12.2023 24,85 25,31 24,64 25,07 1,21% 192.059,00
18.12.2023 24,87 25,29 24,64 24,77 -0,32% 208.938,00
15.12.2023 25,25 25,25 24,70 24,85 -1,23% 928.925,00
14.12.2023 25,34 25,79 24,90 25,16 1,94% 336.996,00
13.12.2023 22,94 24,73 22,68 24,68 8,39% 355.675,00
12.12.2023 22,98 23,01 22,75 22,77 -0,91% 159.210,00
11.12.2023 23,17 23,33 22,85 22,98 -0,43% 175.744,00
08.12.2023 22,84 23,16 22,67 23,08 1,27% 155.441,00
07.12.2023 22,46 22,80 22,24 22,79 2,11% 170.673,00
06.12.2023 22,36 22,90 22,29 22,32 0,95% 165.042,00
05.12.2023 22,27 22,30 22,06 22,11 -0,94% 111.311,00
04.12.2023 21,76 22,44 21,72 22,32 1,55% 181.761,00
01.12.2023 20,85 22,05 20,77 21,98 5,02% 176.209,00
30.11.2023 21,18 21,21 20,88 20,93 -0,66% 217.947,00
29.11.2023 21,18 21,37 21,00 21,07 0,52% 174.077,00
28.11.2023 21,09 21,09 20,77 20,96 -0,43% 146.023,00
27.11.2023 21,04 21,11 20,87 21,05 -0,33% 123.989,00
24.11.2023 21,19 21,28 20,87 21,12 0,33% 50.545,00
22.11.2023 21,19 21,20 20,84 21,05 0,77% 123.921,00
21.11.2023 21,30 21,37 20,85 20,89 -2,43% 203.420,00
20.11.2023 21,48 21,56 21,34 21,41 -0,51% 87.775,00
17.11.2023 21,44 21,74 21,37 21,52 1,65% 184.284,00