25,380$
1,16%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,25 | 25,53 | 25,25 | 25,32 | 0,92% | 1.252,00 |
| 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 |
| 02.10.2025 | 23,86 | 24,00 | 23,63 | 23,85 | 1,02% | 86.504,00 |
| 01.10.2025 | 23,99 | 23,99 | 23,34 | 23,61 | -0,34% | 87.356,00 |
| 30.09.2025 | 23,83 | 23,98 | 23,30 | 23,69 | 0,13% | 67.410,00 |
| 29.09.2025 | 24,12 | 24,12 | 23,52 | 23,66 | -2,09% | 70.441,00 |
| 26.09.2025 | 24,15 | 24,46 | 24,08 | 24,17 | -0,14% | 60.316,00 |
| 25.09.2025 | 24,28 | 24,41 | 24,08 | 24,20 | -0,80% | 64.122,00 |
| 24.09.2025 | 24,78 | 24,95 | 24,39 | 24,40 | -1,79% | 59.308,00 |
| 23.09.2025 | 24,92 | 25,52 | 24,81 | 24,84 | -0,68% | 71.729,00 |
| 22.09.2025 | 24,72 | 25,30 | 24,72 | 25,01 | -0,95% | 59.002,00 |
| 19.09.2025 | 25,66 | 25,68 | 25,19 | 25,25 | -2,32% | 89.266,00 |
| 18.09.2025 | 25,05 | 25,85 | 25,05 | 25,85 | 3,19% | 110.072,00 |
| 17.09.2025 | 25,22 | 25,80 | 25,02 | 25,05 | 0,08% | 158.216,00 |
| 16.09.2025 | 25,29 | 25,38 | 24,55 | 25,03 | -1,26% | 149.127,00 |
| 15.09.2025 | 25,77 | 26,04 | 25,34 | 25,35 | -1,74% | 74.676,00 |
| 12.09.2025 | 26,15 | 26,20 | 25,75 | 25,80 | -1,17% | 104.822,00 |
| 11.09.2025 | 26,03 | 26,26 | 25,94 | 26,11 | -0,13% | 193.287,00 |
| 10.09.2025 | 26,53 | 26,92 | 26,08 | 26,14 | -0,76% | 97.634,00 |
| 09.09.2025 | 26,85 | 26,93 | 26,13 | 26,34 | -1,90% | 117.659,00 |
| 08.09.2025 | 26,64 | 26,87 | 26,45 | 26,85 | 0,06% | 88.102,00 |
| 05.09.2025 | 26,30 | 27,21 | 26,23 | 26,84 | 1,28% | 127.623,00 |
| 04.09.2025 | 26,48 | 26,50 | 25,95 | 26,50 | 0,47% | 199.843,00 |
| 03.09.2025 | 26,53 | 27,15 | 26,15 | 26,37 | -0,68% | 172.887,00 |
| 02.09.2025 | 26,14 | 27,26 | 26,07 | 26,55 | 1,61% | 92.033,00 |
| 29.08.2025 | 26,39 | 26,62 | 25,90 | 26,13 | -0,65% | 2.575.853,00 |
| 28.08.2025 | 26,78 | 26,78 | 26,23 | 26,30 | -0,79% | 718.565,00 |
| 27.08.2025 | 26,34 | 26,71 | 26,34 | 26,51 | -0,30% | 712.474,00 |
| 26.08.2025 | 26,44 | 26,81 | 26,30 | 26,59 | 0,76% | 453.019,00 |
| 25.08.2025 | 26,58 | 26,62 | 26,37 | 26,39 | -0,90% | 198.106,00 |
| 22.08.2025 | 25,60 | 26,74 | 25,56 | 26,63 | 4,80% | 696.202,00 |
| 21.08.2025 | 25,38 | 25,45 | 25,20 | 25,41 | 0,04% | 274.714,00 |
| 20.08.2025 | 25,40 | 25,50 | 25,27 | 25,40 | 0,24% | 251.933,00 |
| 19.08.2025 | 25,21 | 25,61 | 25,21 | 25,34 | 0,60% | 433.316,00 |
| 18.08.2025 | 25,36 | 25,36 | 24,93 | 25,19 | -0,28% | 345.604,00 |
| 15.08.2025 | 25,76 | 25,76 | 25,12 | 25,26 | -1,52% | 422.506,00 |
| 14.08.2025 | 25,66 | 25,80 | 25,47 | 25,65 | -1,80% | 348.869,00 |
| 13.08.2025 | 25,50 | 26,17 | 25,50 | 26,12 | 2,51% | 379.250,00 |
| 12.08.2025 | 24,69 | 25,50 | 24,69 | 25,48 | 4,38% | 438.254,00 |
| 11.08.2025 | 24,35 | 24,48 | 24,21 | 24,41 | 0,25% | 379.202,00 |
| 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 |