24,550$
-2,11%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,80 | 24,80 | 24,35 | 24,55 | -2,11% | 79.286,00 |
| 24.04.2025 | 24,22 | 25,13 | 23,89 | 25,08 | 3,21% | 756.255,00 |
| 23.04.2025 | 24,52 | 25,06 | 24,14 | 24,30 | 1,50% | 622.630,00 |
| 22.04.2025 | 23,56 | 24,02 | 23,43 | 23,94 | 2,53% | 515.337,00 |
| 21.04.2025 | 23,44 | 23,44 | 23,15 | 23,35 | -1,18% | 363.075,00 |
| 17.04.2025 | 23,46 | 23,79 | 23,46 | 23,63 | 0,68% | 364.521,00 |
| 16.04.2025 | 23,50 | 23,75 | 23,23 | 23,47 | -0,38% | 497.537,00 |
| 15.04.2025 | 23,26 | 23,79 | 23,23 | 23,56 | 1,77% | 398.685,00 |
| 14.04.2025 | 23,11 | 23,22 | 22,58 | 23,15 | 1,09% | 652.184,00 |
| 11.04.2025 | 22,77 | 23,05 | 22,41 | 22,90 | -0,35% | 617.101,00 |
| 10.04.2025 | 23,67 | 23,86 | 22,27 | 22,98 | -5,32% | 756.436,00 |
| 09.04.2025 | 22,90 | 24,67 | 22,48 | 24,27 | 5,02% | 820.435,00 |
| 08.04.2025 | 24,10 | 24,39 | 22,76 | 23,11 | -2,03% | 790.828,00 |
| 07.04.2025 | 22,89 | 24,64 | 22,66 | 23,59 | 0,21% | 1.115.187,00 |
| 04.04.2025 | 23,24 | 23,61 | 22,72 | 23,54 | -2,93% | 989.834,00 |
| 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 |