Berkshire Hills Bancorp
[WKN: 676594 | ISIN: US0846801076]
Aktienkurse
22,810$ -5,94%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid: Ask:

Aktienkurse zur Berkshire Hills Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 23,20 23,31 22,74 22,81 -5,94% 134.279,00
03.04.2025 24,98 25,19 24,25 24,25 -7,48% 817.278,00
02.04.2025 25,82 26,29 25,75 26,21 0,46% 304.017,00
01.04.2025 25,83 26,19 25,61 26,09 0,00% 483.682,00
31.03.2025 25,73 26,19 25,71 26,09 -0,23% 430.316,00
28.03.2025 26,50 26,64 25,98 26,15 -1,77% 292.356,00
27.03.2025 26,61 26,93 26,50 26,62 -0,37% 291.651,00
26.03.2025 26,77 27,11 26,58 26,72 0,23% 276.382,00
25.03.2025 27,03 27,05 26,65 26,66 -0,97% 369.314,00
24.03.2025 26,47 27,03 26,31 26,92 3,06% 462.703,00
21.03.2025 26,20 26,39 25,86 26,12 -0,50% 1.801.773,00
20.03.2025 26,24 26,64 26,11 26,25 -0,30% 401.453,00
19.03.2025 26,36 26,66 26,07 26,33 0,04% 456.245,00
18.03.2025 26,00 26,44 25,85 26,32 0,65% 625.696,00
17.03.2025 26,20 26,50 26,07 26,15 -0,49% 488.295,00
14.03.2025 25,94 26,40 25,81 26,28 2,06% 743.629,00
13.03.2025 26,22 26,28 25,74 25,75 -1,15% 351.818,00
12.03.2025 26,14 26,19 25,68 26,05 0,66% 541.016,00
11.03.2025 25,75 26,33 25,67 25,88 0,47% 968.982,00
10.03.2025 26,15 26,30 25,68 25,76 -2,72% 941.699,00
07.03.2025 26,59 26,68 26,07 26,48 -0,71% 797.693,00
06.03.2025 26,83 26,88 26,43 26,67 -1,48% 513.304,00
05.03.2025 27,05 27,42 26,61 27,07 0,37% 587.437,00
04.03.2025 27,84 27,84 26,91 26,97 -4,06% 822.237,00
03.03.2025 28,57 28,74 27,80 28,11 -1,33% 413.062,00
28.02.2025 28,22 28,60 28,10 28,49 1,32% 433.087,00
27.02.2025 28,09 28,29 27,91 28,12 -0,42% 549.794,00
26.02.2025 28,35 28,56 27,88 28,24 -0,11% 426.759,00
25.02.2025 28,05 28,41 28,01 28,27 1,33% 405.030,00
24.02.2025 28,12 28,29 27,82 27,90 -0,57% 373.387,00
21.02.2025 28,88 28,88 28,03 28,06 -1,92% 314.407,00
20.02.2025 29,03 29,05 28,21 28,61 -2,05% 416.820,00
19.02.2025 29,29 29,34 29,03 29,21 -0,88% 391.696,00
18.02.2025 29,25 29,47 29,06 29,47 0,31% 372.208,00
14.02.2025 29,64 29,88 29,24 29,38 -0,68% 174.333,00
13.02.2025 29,57 29,71 29,19 29,58 0,24% 220.969,00
12.02.2025 29,71 29,78 29,39 29,51 -2,22% 344.209,00
11.02.2025 29,52 30,18 29,50 30,18 1,79% 431.156,00
10.02.2025 29,91 30,11 29,60 29,65 -1,33% 188.418,00
07.02.2025 30,46 30,46 29,56 30,05 -1,41% 300.097,00
06.02.2025 30,19 30,50 29,91 30,48 1,36% 272.872,00
05.02.2025 30,00 30,07 29,55 30,07 0,57% 350.043,00
04.02.2025 28,89 29,95 28,83 29,90 3,32% 395.536,00
03.02.2025 28,66 29,13 28,32 28,94 -1,60% 410.863,00
31.01.2025 29,13 29,69 29,01 29,41 0,96% 599.093,00
30.01.2025 28,93 29,72 28,12 29,13 1,96% 431.320,00
29.01.2025 28,67 29,01 28,14 28,57 -0,90% 535.512,00
28.01.2025 28,74 28,90 28,39 28,83 0,63% 538.881,00
27.01.2025 28,45 29,05 28,45 28,65 1,17% 307.992,00
24.01.2025 28,06 28,52 28,01 28,32 0,39% 485.542,00
23.01.2025 28,33 28,50 28,05 28,21 0,04% 260.801,00
22.01.2025 28,55 28,73 28,16 28,20 -1,81% 336.937,00
21.01.2025 28,64 29,01 28,55 28,72 0,77% 333.193,00
17.01.2025 28,74 28,91 28,26 28,50 0,00% 236.847,00
16.01.2025 28,32 28,63 27,98 28,50 -0,25% 809.596,00
15.01.2025 28,94 29,26 28,32 28,57 1,24% 262.408,00
14.01.2025 27,69 28,26 27,61 28,22 2,73% 270.708,00
13.01.2025 27,02 27,49 27,02 27,47 0,77% 358.466,00
10.01.2025 27,48 27,50 26,72 27,26 -2,26% 475.833,00
08.01.2025 27,66 28,02 27,55 27,89 0,18% 354.560,00
07.01.2025 28,08 28,31 27,49 27,84 -0,57% 330.263,00
06.01.2025 28,22 28,75 27,98 28,00 -0,78% 488.363,00
03.01.2025 28,07 28,27 27,35 28,22 1,00% 201.369,00
02.01.2025 28,70 28,72 27,91 27,94 -1,72% 353.391,00
31.12.2024 28,32 28,50 28,03 28,43 0,71% 433.537,00
30.12.2024 28,15 28,45 27,88 28,23 -0,25% 240.349,00
27.12.2024 28,41 28,71 27,94 28,30 -1,26% 297.098,00
26.12.2024 28,61 28,73 28,24 28,66 0,00% 294.032,00
24.12.2024 28,75 28,82 28,26 28,66 0,21% 241.893,00
23.12.2024 28,39 28,75 28,31 28,60 0,07% 346.334,00
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