29,740$
-4,31%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 31,81 | 31,81 | 29,19 | 29,72 | -4,38% | 470.933,00 |
| 26.02.2026 | 31,53 | 31,98 | 30,76 | 31,08 | -0,48% | 151.227,00 |
| 25.02.2026 | 30,77 | 31,25 | 30,57 | 31,23 | 1,49% | 74.262,00 |
| 24.02.2026 | 30,40 | 30,92 | 30,40 | 30,77 | 0,33% | 110.307,00 |
| 23.02.2026 | 31,70 | 31,89 | 30,09 | 30,67 | -3,46% | 46.653,00 |
| 20.02.2026 | 30,87 | 31,78 | 30,54 | 31,77 | 2,88% | 225.746,00 |
| 19.02.2026 | 30,77 | 30,89 | 30,43 | 30,88 | -0,13% | 372.438,00 |
| 18.02.2026 | 30,34 | 31,14 | 30,34 | 30,92 | 1,14% | 249.301,00 |
| 17.02.2026 | 31,50 | 31,50 | 30,26 | 30,57 | -0,29% | 147.516,00 |
| 13.02.2026 | 29,10 | 30,89 | 22,17 | 30,66 | 0,56% | 242.493,00 |
| 12.02.2026 | 30,75 | 31,30 | 30,16 | 30,49 | -1,68% | 182.990,00 |
| 11.02.2026 | 31,20 | 31,79 | 30,67 | 31,01 | -1,12% | 184.877,00 |
| 10.02.2026 | 31,62 | 31,83 | 30,88 | 31,36 | -0,82% | 114.361,00 |
| 09.02.2026 | 31,57 | 31,84 | 31,47 | 31,62 | 0,00% | 139.958,00 |
| 06.02.2026 | 31,23 | 31,80 | 31,18 | 31,62 | 2,10% | 133.529,00 |
| 05.02.2026 | 30,58 | 31,08 | 30,38 | 30,97 | 1,54% | 502.263,00 |
| 04.02.2026 | 29,76 | 30,94 | 29,76 | 30,50 | 3,74% | 231.049,00 |
| 03.02.2026 | 28,96 | 29,77 | 28,59 | 29,40 | 1,14% | 232.004,00 |
| 02.02.2026 | 28,38 | 29,48 | 28,33 | 29,07 | 2,47% | 73.942,00 |
| 30.01.2026 | 28,83 | 29,04 | 28,36 | 28,37 | -1,76% | 124.571,00 |
| 29.01.2026 | 27,91 | 28,90 | 27,91 | 28,88 | 2,60% | 126.231,00 |
| 28.01.2026 | 28,11 | 28,63 | 26,40 | 28,15 | -0,86% | 102.239,00 |
| 27.01.2026 | 28,91 | 28,91 | 28,18 | 28,39 | 0,30% | 159.639,00 |
| 26.01.2026 | 28,25 | 28,42 | 27,71 | 28,31 | 0,23% | 51.155,00 |
| 23.01.2026 | 29,69 | 29,69 | 28,10 | 28,24 | -3,50% | 168.551,00 |
| 22.01.2026 | 28,99 | 29,62 | 28,84 | 29,27 | 1,46% | 186.289,00 |
| 21.01.2026 | 27,70 | 28,99 | 27,70 | 28,85 | 5,06% | 341.189,00 |
| 20.01.2026 | 27,49 | 27,73 | 27,07 | 27,46 | -0,02% | 235.357,00 |
| 16.01.2026 | 27,33 | 27,67 | 27,33 | 27,46 | 0,26% | 227.088,00 |
| 15.01.2026 | 26,79 | 27,57 | 26,79 | 27,39 | 2,22% | 240.541,00 |
| 14.01.2026 | 26,65 | 26,88 | 26,47 | 26,80 | 0,30% | 228.442,00 |
| 13.01.2026 | 27,05 | 27,05 | 26,70 | 26,72 | -0,58% | 139.087,00 |
| 12.01.2026 | 26,99 | 27,27 | 26,87 | 26,87 | -1,43% | 62.649,00 |
| 09.01.2026 | 27,44 | 27,50 | 27,10 | 27,26 | -0,58% | 52.557,00 |
| 08.01.2026 | 26,41 | 27,68 | 26,41 | 27,42 | 3,24% | 60.763,00 |
| 07.01.2026 | 26,95 | 27,04 | 26,43 | 26,56 | -1,41% | 69.614,00 |
| 06.01.2026 | 26,75 | 27,03 | 26,61 | 26,94 | 0,22% | 102.607,00 |
| 05.01.2026 | 26,69 | 27,26 | 26,69 | 26,88 | 1,86% | 63.171,00 |
| 02.01.2026 | 26,25 | 26,63 | 25,94 | 26,39 | 0,09% | 87.391,00 |
| 31.12.2025 | 26,47 | 26,57 | 26,30 | 26,37 | -0,55% | 59.422,00 |
| 30.12.2025 | 26,60 | 26,61 | 26,40 | 26,51 | -0,45% | 52.891,00 |
| 29.12.2025 | 26,90 | 27,00 | 26,52 | 26,63 | -1,04% | 33.075,00 |
| 26.12.2025 | 27,00 | 27,04 | 26,81 | 26,91 | -0,50% | 51.662,00 |
| 24.12.2025 | 27,09 | 27,09 | 26,83 | 27,05 | 0,49% | 31.169,00 |
| 23.12.2025 | 27,22 | 27,29 | 26,89 | 26,91 | -1,45% | 93.469,00 |
| 22.12.2025 | 27,50 | 27,70 | 26,82 | 27,31 | -0,69% | 48.178,00 |
| 19.12.2025 | 27,59 | 27,90 | 27,35 | 27,50 | -0,94% | 131.585,00 |
| 18.12.2025 | 28,17 | 28,22 | 27,67 | 27,76 | -0,72% | 107.440,00 |
| 17.12.2025 | 27,72 | 28,70 | 27,72 | 27,96 | 0,58% | 99.949,00 |
| 16.12.2025 | 27,43 | 27,83 | 27,38 | 27,80 | 1,24% | 95.043,00 |
| 15.12.2025 | 27,43 | 27,64 | 27,22 | 27,46 | 1,55% | 122.298,00 |
| 12.12.2025 | 27,12 | 27,15 | 26,73 | 27,04 | 0,19% | 119.396,00 |
| 11.12.2025 | 26,90 | 27,27 | 26,77 | 26,99 | 0,75% | 78.944,00 |
| 10.12.2025 | 26,29 | 27,01 | 25,79 | 26,79 | 4,14% | 122.108,00 |
| 09.12.2025 | 25,79 | 26,20 | 25,71 | 25,73 | 1,12% | 82.130,00 |
| 08.12.2025 | 25,30 | 25,53 | 25,23 | 25,44 | 1,05% | 133.582,00 |
| 05.12.2025 | 25,62 | 25,69 | 25,08 | 25,18 | -1,81% | 160.462,00 |
| 04.12.2025 | 26,00 | 26,04 | 25,55 | 25,64 | -1,46% | 67.156,00 |
| 03.12.2025 | 26,15 | 26,20 | 25,80 | 26,02 | 2,04% | 240.628,00 |
| 02.12.2025 | 25,94 | 26,00 | 25,50 | 25,50 | -1,66% | 167.053,00 |
| 01.12.2025 | 25,43 | 25,95 | 25,43 | 25,93 | 1,27% | 16.750,00 |
| 28.11.2025 | 25,33 | 25,73 | 25,33 | 25,61 | -0,08% | 23.299,00 |
| 26.11.2025 | 25,79 | 25,90 | 25,63 | 25,63 | -0,93% | 120.521,00 |
| 25.11.2025 | 24,70 | 26,00 | 24,70 | 25,87 | 3,55% | 154.283,00 |
| 24.11.2025 | 24,84 | 25,07 | 24,61 | 24,98 | 0,11% | 45.845,00 |
| 21.11.2025 | 24,33 | 25,14 | 24,24 | 24,95 | 3,16% | 78.758,00 |
| 20.11.2025 | 24,81 | 25,16 | 24,18 | 24,19 | -1,63% | 72.884,00 |
| 19.11.2025 | 24,60 | 24,77 | 24,40 | 24,59 | 0,27% | 91.380,00 |
| 18.11.2025 | 24,23 | 24,68 | 24,23 | 24,52 | 1,28% | 77.083,00 |
| 17.11.2025 | 25,54 | 25,54 | 24,11 | 24,21 | -4,10% | 59.929,00 |
| 14.11.2025 | 25,03 | 25,31 | 24,84 | 25,25 | 0,50% | 72.221,00 |
| 13.11.2025 | 25,45 | 25,93 | 25,05 | 25,12 | -2,94% | 135.869,00 |
| 12.11.2025 | 26,35 | 26,56 | 25,88 | 25,88 | -0,58% | 69.020,00 |
| 11.11.2025 | 26,25 | 26,60 | 25,96 | 26,03 | -0,72% | 76.476,00 |
| 10.11.2025 | 26,13 | 26,59 | 26,06 | 26,22 | -0,57% | 76.742,00 |
| 07.11.2025 | 25,51 | 26,37 | 25,51 | 26,37 | 0,65% | 129.465,00 |
| 06.11.2025 | 26,08 | 26,56 | 26,08 | 26,20 | 0,02% | 159.895,00 |
| 05.11.2025 | 24,90 | 26,24 | 24,90 | 26,20 | 5,31% | 109.257,00 |
| 04.11.2025 | 24,59 | 24,98 | 24,57 | 24,88 | 0,26% | 73.406,00 |
| 03.11.2025 | 24,20 | 24,86 | 24,07 | 24,81 | 1,93% | 98.150,00 |
| 31.10.2025 | 23,85 | 24,46 | 23,68 | 24,34 | 1,02% | 134.595,00 |
| 30.10.2025 | 23,26 | 24,26 | 23,26 | 24,10 | 4,40% | 106.761,00 |
| 29.10.2025 | 23,72 | 23,94 | 23,02 | 23,08 | -3,53% | 127.973,00 |
| 28.10.2025 | 23,96 | 24,23 | 23,83 | 23,93 | -1,18% | 106.996,00 |
| 27.10.2025 | 24,55 | 24,67 | 24,10 | 24,21 | -1,20% | 36.004,00 |
| 24.10.2025 | 23,67 | 24,64 | 23,67 | 24,51 | 1,68% | 43.761,00 |
| 23.10.2025 | 24,02 | 24,34 | 23,96 | 24,10 | -0,50% | 117.359,00 |
| 22.10.2025 | 24,22 | 24,49 | 24,12 | 24,22 | 0,33% | 74.358,00 |
| 21.10.2025 | 23,76 | 24,25 | 23,76 | 24,14 | 2,85% | 56.721,00 |
| 17.10.2025 | 23,36 | 23,69 | 23,25 | 23,47 | 0,99% | 79.742,00 |
| 16.10.2025 | 24,73 | 24,90 | 23,01 | 23,24 | -6,74% | 131.852,00 |
| 15.10.2025 | 25,25 | 25,53 | 24,84 | 24,92 | -0,68% | 117.743,00 |
| 14.10.2025 | 24,26 | 25,28 | 24,26 | 25,09 | 3,04% | 132.070,00 |
| 13.10.2025 | 24,65 | 24,80 | 23,70 | 24,35 | 2,14% | 91.751,00 |
| 10.10.2025 | 24,36 | 25,07 | 23,76 | 23,84 | -0,04% | 171.268,00 |
| 09.10.2025 | 24,02 | 24,08 | 23,63 | 23,85 | -0,56% | 60.590,00 |
| 08.10.2025 | 24,18 | 24,18 | 23,89 | 23,99 | -0,56% | 63.027,00 |
| 07.10.2025 | 24,55 | 24,55 | 24,09 | 24,12 | -0,29% | 76.922,00 |
| 06.10.2025 | 24,30 | 24,62 | 24,00 | 24,19 | 1,03% | 68.963,00 |
| 03.10.2025 | 23,80 | 24,43 | 23,80 | 23,94 | 0,39% | 84.003,00 |