29,250$
-1,28%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 29,37 | 29,59 | 29,05 | 29,26 | -1,25% | 165.820,00 |
| 26.03.2026 | 29,63 | 29,96 | 29,27 | 29,63 | -0,44% | 114.264,00 |
| 25.03.2026 | 30,37 | 30,43 | 29,67 | 29,76 | -0,87% | 135.053,00 |
| 24.03.2026 | 29,44 | 30,40 | 29,31 | 30,02 | 1,45% | 266.160,00 |
| 23.03.2026 | 28,77 | 30,11 | 28,11 | 29,59 | 2,89% | 112.146,00 |
| 20.03.2026 | 29,20 | 29,46 | 27,20 | 28,76 | -0,45% | 135.311,00 |
| 19.03.2026 | 28,83 | 31,00 | 27,03 | 28,89 | 1,40% | 191.689,00 |
| 18.03.2026 | 29,23 | 30,30 | 27,10 | 28,49 | -0,73% | 119.038,00 |
| 17.03.2026 | 29,01 | 29,31 | 27,01 | 28,70 | 9,84% | 95.887,00 |
| 29.08.2025 | 26,39 | 26,62 | 25,90 | 26,13 | -0,65% | 2.575.853,00 |
| 28.08.2025 | 26,67 | 26,78 | 26,23 | 26,30 | -58,33% | 726.780,00 |
| 27.08.2025 | 62,95 | 63,60 | 62,71 | 63,12 | -0,30% | 712.480,00 |
| 26.08.2025 | 62,93 | 63,83 | 62,62 | 63,31 | 0,76% | 453.021,00 |
| 25.08.2025 | 63,10 | 63,37 | 62,79 | 62,83 | 135,95% | 198.110,00 |
| 22.08.2025 | 25,60 | 26,74 | 25,56 | 26,63 | 4,80% | 696.202,00 |
| 21.08.2025 | 25,28 | 25,45 | 25,20 | 25,41 | 0,04% | 274.718,00 |
| 20.08.2025 | 25,40 | 25,50 | 25,27 | 25,40 | 0,24% | 251.933,00 |
| 19.08.2025 | 25,25 | 25,61 | 25,21 | 25,34 | 0,60% | 441.413,00 |
| 18.08.2025 | 25,36 | 25,36 | 24,93 | 25,19 | -0,28% | 353.679,00 |
| 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 | 25,62 | 26,17 | 25,50 | 26,12 | 2,51% | 387.748,00 |
| 12.08.2025 | 24,77 | 25,50 | 24,69 | 25,48 | 4,38% | 438.259,00 |
| 11.08.2025 | 24,34 | 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 | 24,43 | 24,43 | 23,88 | 24,04 | -0,78% | 272.676,00 |
| 06.08.2025 | 24,70 | 24,70 | 24,19 | 24,23 | -2,02% | 320.051,00 |
| 05.08.2025 | 24,67 | 24,73 | 24,17 | 24,73 | 0,77% | 584.400,00 |
| 04.08.2025 | 24,34 | 24,63 | 24,17 | 24,54 | 0,82% | 572.204,00 |
| 01.08.2025 | 24,40 | 24,51 | 23,90 | 24,34 | -1,22% | 524.055,00 |
| 31.07.2025 | 24,85 | 25,00 | 24,43 | 24,64 | -1,60% | 429.193,00 |
| 30.07.2025 | 25,39 | 25,65 | 24,93 | 25,04 | -1,46% | 309.345,00 |
| 29.07.2025 | 25,93 | 25,93 | 25,33 | 25,41 | -1,36% | 275.747,00 |
| 28.07.2025 | 25,70 | 25,81 | 25,45 | 25,76 | 0,35% | 434.893,00 |
| 25.07.2025 | 25,82 | 26,08 | 25,59 | 25,67 | -0,31% | 425.764,00 |
| 24.07.2025 | 26,65 | 26,65 | 25,63 | 25,75 | -1,83% | 782.478,00 |
| 23.07.2025 | 26,48 | 26,48 | 25,97 | 26,23 | -0,76% | 461.096,00 |
| 22.07.2025 | 26,29 | 26,66 | 26,22 | 26,43 | 0,92% | 432.724,00 |
| 21.07.2025 | 26,56 | 26,65 | 26,18 | 26,19 | -0,87% | 289.756,00 |
| 18.07.2025 | 26,58 | 26,66 | 26,26 | 26,42 | -0,11% | 377.669,00 |
| 17.07.2025 | 26,02 | 26,48 | 25,91 | 26,45 | 1,19% | 420.623,00 |
| 16.07.2025 | 25,98 | 26,19 | 25,59 | 26,14 | 1,24% | 584.586,00 |
| 15.07.2025 | 26,64 | 26,69 | 25,82 | 25,82 | -3,37% | 615.078,00 |
| 14.07.2025 | 26,12 | 26,74 | 26,12 | 26,72 | 1,95% | 383.403,00 |
| 11.07.2025 | 26,32 | 26,38 | 26,11 | 26,21 | -1,35% | 399.212,00 |
| 10.07.2025 | 26,59 | 26,96 | 26,50 | 26,57 | -0,11% | 472.452,00 |
| 09.07.2025 | 26,74 | 26,90 | 26,39 | 26,60 | 0,23% | 676.852,00 |
| 08.07.2025 | 26,37 | 26,93 | 26,29 | 26,54 | 0,95% | 402.185,00 |
| 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 | 26,22 | 26,61 | 25,99 | 26,50 | 1,73% | 431.631,00 |
| 01.07.2025 | 24,92 | 26,23 | 24,82 | 26,05 | 4,03% | 468.444,00 |
| 30.06.2025 | 25,31 | 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 | 24,81 | 25,22 | 24,74 | 25,18 | 2,19% | 411.431,00 |
| 25.06.2025 | 24,82 | 24,88 | 24,46 | 24,64 | -0,88% | 366.706,00 |
| 24.06.2025 | 24,83 | 25,25 | 24,82 | 24,86 | 0,97% | 395.494,00 |
| 23.06.2025 | 23,77 | 24,63 | 23,63 | 24,62 | 3,36% | 447.388,00 |
| 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 | 24,10 | 24,35 | 23,80 | 23,85 | -1,65% | 579.358,00 |
| 16.06.2025 | 24,81 | 24,81 | 24,24 | 24,25 | -1,06% | 553.193,00 |
| 13.06.2025 | 24,98 | 25,02 | 24,45 | 24,51 | -3,12% | 357.606,00 |
| 12.06.2025 | 25,11 | 25,35 | 24,88 | 25,30 | -0,04% | 335.176,00 |
| 11.06.2025 | 25,60 | 25,66 | 25,21 | 25,31 | -0,47% | 334.952,00 |
| 10.06.2025 | 25,23 | 25,57 | 25,14 | 25,43 | 0,95% | 290.087,00 |
| 09.06.2025 | 25,11 | 25,48 | 25,03 | 25,19 | 0,60% | 364.327,00 |
| 06.06.2025 | 25,04 | 25,16 | 24,73 | 25,04 | 1,83% | 398.470,00 |
| 05.06.2025 | 24,54 | 24,74 | 24,26 | 24,59 | 0,16% | 394.077,00 |
| 04.06.2025 | 24,98 | 25,10 | 24,55 | 24,55 | -1,92% | 241.359,00 |
| 03.06.2025 | 24,49 | 25,17 | 24,41 | 25,03 | 2,33% | 610.079,00 |
| 02.06.2025 | 24,75 | 24,75 | 24,30 | 24,46 | -1,21% | 667.308,00 |
| 30.05.2025 | 24,97 | 25,05 | 24,76 | 24,76 | -1,32% | 372.882,00 |
| 29.05.2025 | 25,07 | 25,09 | 24,66 | 25,09 | 0,56% | 365.911,00 |
| 28.05.2025 | 25,31 | 25,43 | 24,93 | 24,95 | -1,77% | 343.990,00 |
| 27.05.2025 | 25,09 | 25,43 | 24,85 | 25,40 | 2,30% | 336.580,00 |
| 23.05.2025 | 24,54 | 24,96 | 24,54 | 24,83 | -1,04% | 355.018,00 |
| 22.05.2025 | 25,13 | 25,33 | 25,06 | 25,09 | -0,75% | 417.473,00 |
| 21.05.2025 | 25,99 | 26,11 | 25,26 | 25,28 | -3,77% | 390.942,00 |
| 20.05.2025 | 26,37 | 26,48 | 26,22 | 26,27 | -0,34% | 294.886,00 |
| 19.05.2025 | 26,20 | 26,40 | 26,11 | 26,36 | -0,64% | 372.222,00 |
| 16.05.2025 | 26,25 | 26,86 | 26,25 | 26,53 | -0,93% | 747.889,00 |
| 15.05.2025 | 26,48 | 26,79 | 26,31 | 26,78 | 0,83% | 388.893,00 |
| 14.05.2025 | 26,74 | 26,80 | 26,52 | 26,56 | -0,82% | 364.967,00 |
| 13.05.2025 | 26,67 | 26,93 | 26,56 | 26,78 | 0,87% | 460.214,00 |
| 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 | 25,62 | 25,88 | 25,40 | 25,69 | 1,58% | 511.145,00 |
| 07.05.2025 | 25,51 | 25,60 | 25,24 | 25,29 | 0,00% | 303.383,00 |
| 06.05.2025 | 25,34 | 25,54 | 25,21 | 25,29 | -1,44% | 748.254,00 |
| 05.05.2025 | 25,31 | 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 | 24,81 | 25,27 | 24,60 | 25,09 | 1,05% | 833.687,00 |
| 30.04.2025 | 24,63 | 25,16 | 24,50 | 24,83 | -1,15% | 500.925,00 |
| 29.04.2025 | 24,81 | 25,20 | 24,72 | 25,12 | 0,88% | 381.828,00 |
| 28.04.2025 | 24,65 | 24,96 | 24,60 | 24,90 | 0,89% | 468.898,00 |
| 25.04.2025 | 24,93 | 24,97 | 24,35 | 24,68 | -1,59% | 537.439,00 |
| 24.04.2025 | 24,29 | 25,13 | 23,89 | 25,08 | 3,21% | 764.138,00 |
| 23.04.2025 | 24,59 | 25,06 | 24,14 | 24,30 | 1,50% | 622.637,00 |
| 22.04.2025 | 23,52 | 24,02 | 23,43 | 23,94 | 2,53% | 515.339,00 |