Berkshire Hills Bancorp
[WKN: 676594 | ISIN: US0846801076]
Aktienkurse
24,335$ 1,23%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid: Ask:

Aktienkurse zur Berkshire Hills Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.08.2025 24,22 24,36 23,88 24,35 1,29% 347.810,00
07.08.2025 24,25 24,43 23,88 24,04 -0,78% 272.676,00
06.08.2025 24,64 24,70 24,19 24,23 -2,02% 320.051,00
05.08.2025 24,61 24,73 24,17 24,73 0,77% 579.953,00
04.08.2025 24,47 24,63 24,17 24,54 0,82% 567.336,00
01.08.2025 24,40 24,51 23,90 24,34 -1,22% 524.055,00
31.07.2025 25,00 25,00 24,43 24,64 -1,60% 429.175,00
30.07.2025 25,39 25,65 24,93 25,04 -1,46% 309.340,00
29.07.2025 25,84 25,93 25,33 25,41 -1,36% 275.747,00
28.07.2025 25,73 25,81 25,45 25,76 0,35% 434.099,00
25.07.2025 25,82 26,08 25,59 25,67 -0,31% 425.764,00
24.07.2025 26,28 26,65 25,63 25,75 -1,83% 781.729,00
23.07.2025 26,44 26,48 25,97 26,23 -0,76% 460.888,00
22.07.2025 26,33 26,66 26,22 26,43 0,92% 432.590,00
21.07.2025 26,56 26,65 26,18 26,19 -0,87% 289.755,00
18.07.2025 26,58 26,66 26,26 26,42 -0,11% 377.669,00
17.07.2025 25,91 26,48 25,91 26,45 1,19% 420.623,00
16.07.2025 26,03 26,19 25,59 26,14 1,24% 584.584,00
15.07.2025 26,66 26,69 25,82 25,82 -3,37% 614.851,00
14.07.2025 26,16 26,74 26,12 26,72 1,95% 383.372,00
11.07.2025 26,32 26,38 26,11 26,21 -1,35% 399.212,00
10.07.2025 26,63 26,96 26,50 26,57 -0,11% 472.452,00
09.07.2025 26,76 26,90 26,39 26,60 0,23% 676.852,00
08.07.2025 26,41 26,93 26,29 26,54 0,95% 402.165,00
07.07.2025 26,87 27,11 26,28 26,29 -2,77% 406.846,00
03.07.2025 26,75 27,10 26,63 27,04 2,04% 423.159,00
02.07.2025 26,08 26,61 25,99 26,50 1,73% 431.629,00
01.07.2025 24,93 26,23 24,82 26,05 4,03% 468.441,00
30.06.2025 25,24 25,40 24,99 25,04 -0,12% 445.269,00
27.06.2025 25,18 25,38 24,96 25,07 -0,44% 955.466,00
26.06.2025 24,83 25,22 24,74 25,18 2,19% 405.994,00
25.06.2025 24,88 24,88 24,46 24,64 -0,88% 366.694,00
24.06.2025 24,86 25,25 24,82 24,86 0,97% 394.878,00
23.06.2025 23,76 24,63 23,63 24,62 3,36% 447.385,00
20.06.2025 24,01 24,13 23,73 23,82 -0,29% 998.952,00
18.06.2025 23,75 24,08 23,75 23,89 0,17% 863.246,00
17.06.2025 24,12 24,35 23,80 23,85 -1,65% 579.354,00
16.06.2025 24,74 24,81 24,24 24,25 -1,06% 552.828,00
13.06.2025 24,98 25,02 24,45 24,51 -3,12% 357.606,00
12.06.2025 25,10 25,35 24,88 25,30 -0,04% 335.076,00
11.06.2025 25,51 25,66 25,21 25,31 -0,47% 334.568,00
10.06.2025 25,20 25,57 25,14 25,43 0,95% 290.046,00
09.06.2025 25,11 25,48 25,03 25,19 0,60% 364.323,00
06.06.2025 25,04 25,16 24,73 25,04 1,83% 398.470,00
05.06.2025 24,50 24,74 24,26 24,59 0,16% 394.075,00
04.06.2025 25,03 25,10 24,55 24,55 -1,92% 241.253,00
03.06.2025 24,51 25,17 24,41 25,03 2,33% 610.078,00
02.06.2025 24,73 24,75 24,30 24,46 -1,21% 667.298,00
30.05.2025 24,97 25,05 24,76 24,76 -1,32% 372.882,00
29.05.2025 24,98 25,09 24,66 25,09 0,56% 365.911,00
28.05.2025 25,41 25,43 24,93 24,95 -1,77% 343.040,00
27.05.2025 25,09 25,43 24,85 25,40 2,30% 336.338,00
23.05.2025 24,54 24,96 24,54 24,83 -1,04% 355.018,00
22.05.2025 25,21 25,33 25,06 25,09 -0,75% 417.471,00
21.05.2025 25,90 26,11 25,26 25,28 -3,77% 390.942,00
20.05.2025 26,32 26,48 26,22 26,27 -0,34% 294.886,00
19.05.2025 26,15 26,40 26,11 26,36 -0,64% 354.962,00
16.05.2025 26,25 26,86 26,25 26,53 -0,93% 747.889,00
15.05.2025 26,40 26,79 26,31 26,78 0,83% 388.893,00
14.05.2025 26,72 26,80 26,52 26,56 -0,82% 364.966,00
13.05.2025 26,60 26,93 26,56 26,78 0,87% 450.276,00
12.05.2025 26,62 27,13 26,49 26,55 3,95% 921.540,00
09.05.2025 25,61 25,80 25,47 25,54 -0,58% 313.290,00
08.05.2025 25,60 25,88 25,40 25,69 1,58% 335.945,00
07.05.2025 25,55 25,60 25,24 25,29 0,00% 303.381,00
06.05.2025 25,40 25,54 25,21 25,29 -1,44% 748.253,00
05.05.2025 25,38 25,91 25,21 25,66 0,20% 325.415,00
02.05.2025 25,45 25,69 25,22 25,61 2,07% 351.878,00
01.05.2025 24,80 25,27 24,60 25,09 1,05% 833.686,00
30.04.2025 24,76 25,16 24,50 24,83 -1,15% 499.068,00
29.04.2025 24,94 25,20 24,72 25,12 0,88% 361.139,00
28.04.2025 24,72 24,96 24,60 24,90 0,89% 449.186,00
25.04.2025 24,93 24,97 24,35 24,68 -1,59% 537.439,00
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