28,220$
0,82%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 28,28 | 28,41 | 27,78 | 28,04 | 0,18% | 255.895,00 |
| 25.07.2024 | 27,47 | 28,51 | 27,38 | 27,99 | 2,38% | 431.938,00 |
| 24.07.2024 | 27,66 | 28,22 | 27,30 | 27,34 | -1,30% | 276.890,00 |
| 23.07.2024 | 27,12 | 28,11 | 26,92 | 27,70 | 1,47% | 416.698,00 |
| 22.07.2024 | 26,54 | 27,43 | 26,40 | 27,30 | -0,15% | 363.464,00 |
| 19.07.2024 | 27,17 | 27,70 | 27,15 | 27,34 | 0,77% | 503.900,00 |
| 18.07.2024 | 26,69 | 27,97 | 26,69 | 27,13 | 0,63% | 434.552,00 |
| 17.07.2024 | 25,95 | 27,20 | 25,95 | 26,96 | 2,31% | 506.417,00 |
| 16.07.2024 | 25,55 | 26,52 | 25,50 | 26,35 | 4,73% | 323.087,00 |
| 15.07.2024 | 24,54 | 25,43 | 24,54 | 25,16 | 3,88% | 278.700,00 |
| 12.07.2024 | 24,49 | 24,52 | 24,18 | 24,22 | 0,37% | 229.718,00 |
| 11.07.2024 | 23,50 | 24,23 | 23,37 | 24,13 | 5,05% | 275.457,00 |
| 10.07.2024 | 22,39 | 23,01 | 22,39 | 22,97 | 2,87% | 154.820,00 |
| 09.07.2024 | 22,14 | 22,42 | 22,12 | 22,33 | 0,54% | 135.301,00 |
| 08.07.2024 | 22,28 | 22,38 | 22,13 | 22,21 | 0,63% | 216.616,00 |
| 05.07.2024 | 22,43 | 22,56 | 22,03 | 22,07 | -1,91% | 194.856,00 |
| 03.07.2024 | 23,01 | 23,01 | 22,50 | 22,50 | -2,22% | 92.413,00 |
| 02.07.2024 | 22,67 | 23,09 | 22,67 | 23,01 | 0,97% | 148.098,00 |
| 01.07.2024 | 22,77 | 23,06 | 22,55 | 22,79 | -0,04% | 178.130,00 |
| 28.06.2024 | 22,44 | 22,91 | 22,31 | 22,80 | 2,80% | 503.032,00 |
| 27.06.2024 | 21,82 | 22,19 | 21,62 | 22,18 | 1,79% | 263.389,00 |
| 26.06.2024 | 21,27 | 21,79 | 21,16 | 21,79 | 1,68% | 255.647,00 |
| 25.06.2024 | 21,44 | 21,53 | 21,37 | 21,43 | -0,60% | 268.793,00 |
| 24.06.2024 | 21,40 | 21,72 | 21,32 | 21,56 | 1,55% | 172.958,00 |
| 21.06.2024 | 21,28 | 21,48 | 21,18 | 21,23 | -0,56% | 756.828,00 |
| 20.06.2024 | 21,15 | 21,42 | 21,15 | 21,35 | 0,05% | 171.395,00 |
| 18.06.2024 | 21,22 | 21,42 | 21,16 | 21,34 | 0,57% | 189.054,00 |
| 17.06.2024 | 20,86 | 21,23 | 20,76 | 21,22 | 1,19% | 167.733,00 |
| 14.06.2024 | 21,01 | 21,11 | 20,87 | 20,97 | -1,36% | 144.130,00 |
| 13.06.2024 | 21,53 | 21,53 | 21,05 | 21,26 | -1,35% | 508.355,00 |
| 12.06.2024 | 21,51 | 21,82 | 21,28 | 21,55 | 3,26% | 202.224,00 |
| 11.06.2024 | 20,93 | 21,10 | 20,78 | 20,87 | -1,18% | 248.177,00 |
| 10.06.2024 | 21,25 | 21,41 | 21,00 | 21,12 | -2,45% | 190.214,00 |
| 07.06.2024 | 21,38 | 21,66 | 21,38 | 21,65 | 0,14% | 151.928,00 |
| 06.06.2024 | 21,46 | 21,66 | 21,43 | 21,62 | 0,65% | 441.149,00 |
| 05.06.2024 | 21,50 | 21,62 | 21,31 | 21,48 | 0,75% | 133.050,00 |
| 04.06.2024 | 21,53 | 21,59 | 21,32 | 21,32 | -1,89% | 144.606,00 |
| 03.06.2024 | 22,43 | 22,43 | 21,70 | 21,73 | -2,25% | 148.980,00 |
| 31.05.2024 | 21,98 | 22,25 | 21,98 | 22,23 | 1,60% | 213.394,00 |
| 30.05.2024 | 21,91 | 22,12 | 21,76 | 21,88 | 1,34% | 177.175,00 |
| 29.05.2024 | 21,60 | 21,69 | 21,45 | 21,59 | -2,00% | 216.399,00 |
| 28.05.2024 | 22,47 | 22,65 | 21,99 | 22,03 | -1,52% | 324.084,00 |
| 24.05.2024 | 22,61 | 22,61 | 22,30 | 22,37 | -0,49% | 169.594,00 |
| 23.05.2024 | 23,02 | 23,03 | 22,31 | 22,48 | -2,18% | 153.901,00 |
| 22.05.2024 | 23,10 | 23,31 | 22,88 | 22,98 | -0,65% | 257.389,00 |
| 21.05.2024 | 22,99 | 23,22 | 22,95 | 23,13 | 0,22% | 133.195,00 |
| 20.05.2024 | 23,40 | 23,49 | 23,06 | 23,08 | -1,62% | 155.487,00 |
| 17.05.2024 | 23,50 | 23,65 | 23,34 | 23,46 | 0,30% | 162.151,00 |
| 16.05.2024 | 23,02 | 23,45 | 22,90 | 23,39 | 1,17% | 152.563,00 |
| 15.05.2024 | 23,30 | 23,45 | 22,84 | 23,12 | -0,39% | 251.507,00 |
| 14.05.2024 | 23,37 | 23,37 | 23,17 | 23,21 | 0,65% | 138.815,00 |
| 13.05.2024 | 23,24 | 23,44 | 23,05 | 23,06 | -0,43% | 125.434,00 |
| 10.05.2024 | 23,16 | 23,17 | 22,91 | 23,16 | 0,00% | 186.692,00 |
| 09.05.2024 | 22,80 | 23,19 | 22,75 | 23,16 | 1,89% | 306.377,00 |
| 08.05.2024 | 22,30 | 22,74 | 22,30 | 22,73 | 0,98% | 125.790,00 |
| 07.05.2024 | 22,57 | 22,80 | 22,45 | 22,51 | 0,00% | 143.683,00 |
| 06.05.2024 | 22,47 | 22,83 | 22,44 | 22,51 | 0,67% | 162.073,00 |
| 03.05.2024 | 22,67 | 22,75 | 22,36 | 22,36 | 0,31% | 184.968,00 |
| 02.05.2024 | 22,07 | 22,40 | 22,07 | 22,29 | 1,73% | 137.485,00 |
| 01.05.2024 | 21,63 | 22,33 | 21,58 | 21,91 | 2,77% | 211.865,00 |
| 30.04.2024 | 21,75 | 21,81 | 21,30 | 21,32 | -2,91% | 309.605,00 |
| 29.04.2024 | 22,16 | 22,23 | 21,82 | 21,96 | -0,63% | 209.382,00 |
| 26.04.2024 | 22,03 | 22,25 | 21,96 | 22,10 | 0,00% | 172.664,00 |
| 25.04.2024 | 22,14 | 22,16 | 21,90 | 22,10 | -1,07% | 224.038,00 |
| 24.04.2024 | 22,02 | 22,38 | 21,99 | 22,34 | 0,36% | 217.069,00 |
| 23.04.2024 | 21,82 | 22,32 | 21,81 | 22,26 | 2,30% | 282.053,00 |
| 22.04.2024 | 21,73 | 22,16 | 21,61 | 21,76 | 0,23% | 238.873,00 |
| 19.04.2024 | 20,78 | 21,73 | 20,50 | 21,71 | 3,48% | 326.085,00 |
| 18.04.2024 | 20,50 | 21,19 | 20,50 | 20,98 | 2,19% | 264.656,00 |
| 17.04.2024 | 20,74 | 20,83 | 20,51 | 20,53 | 0,10% | 201.953,00 |
| 16.04.2024 | 20,64 | 20,73 | 20,51 | 20,51 | -1,77% | 182.088,00 |
| 15.04.2024 | 21,04 | 21,28 | 20,66 | 20,88 | -0,14% | 196.064,00 |
| 12.04.2024 | 20,69 | 21,03 | 20,62 | 20,91 | 0,00% | 158.513,00 |
| 11.04.2024 | 20,94 | 20,98 | 20,66 | 20,91 | 0,24% | 194.719,00 |
| 10.04.2024 | 21,65 | 21,65 | 20,70 | 20,86 | -6,29% | 227.604,00 |
| 09.04.2024 | 22,34 | 22,47 | 21,82 | 22,26 | 0,18% | 143.239,00 |
| 08.04.2024 | 22,11 | 22,34 | 22,03 | 22,22 | 0,95% | 268.893,00 |
| 05.04.2024 | 21,94 | 22,12 | 21,83 | 22,01 | 0,00% | 450.225,00 |
| 04.04.2024 | 22,10 | 22,39 | 22,00 | 22,01 | 0,92% | 173.354,00 |
| 03.04.2024 | 21,95 | 22,10 | 21,77 | 21,81 | -1,22% | 238.331,00 |
| 02.04.2024 | 22,15 | 22,30 | 21,79 | 22,08 | -0,76% | 202.869,00 |
| 01.04.2024 | 22,92 | 22,92 | 22,23 | 22,25 | -2,92% | 230.882,00 |
| 28.03.2024 | 22,77 | 23,07 | 22,65 | 22,92 | 0,57% | 194.404,00 |
| 27.03.2024 | 22,19 | 22,83 | 22,19 | 22,79 | 3,64% | 163.192,00 |
| 26.03.2024 | 22,32 | 22,32 | 21,84 | 21,99 | -0,81% | 153.252,00 |
| 25.03.2024 | 22,19 | 22,41 | 22,08 | 22,17 | 0,09% | 106.980,00 |
| 22.03.2024 | 22,47 | 22,47 | 22,09 | 22,15 | -1,29% | 152.868,00 |
| 21.03.2024 | 22,23 | 22,61 | 22,23 | 22,44 | 1,45% | 226.846,00 |
| 20.03.2024 | 21,39 | 22,46 | 21,34 | 22,12 | 2,45% | 173.572,00 |
| 19.03.2024 | 21,40 | 21,78 | 21,40 | 21,59 | 0,47% | 192.728,00 |
| 18.03.2024 | 21,93 | 21,96 | 21,48 | 21,49 | -2,05% | 200.991,00 |
| 15.03.2024 | 21,37 | 22,05 | 21,37 | 21,94 | 2,24% | 545.376,00 |
| 14.03.2024 | 22,06 | 22,13 | 21,30 | 21,46 | -3,20% | 195.645,00 |
| 13.03.2024 | 22,03 | 22,36 | 22,03 | 22,17 | 0,59% | 167.782,00 |
| 12.03.2024 | 22,18 | 22,27 | 21,93 | 22,04 | -1,61% | 295.399,00 |
| 11.03.2024 | 22,50 | 22,58 | 22,38 | 22,40 | -0,44% | 160.923,00 |
| 08.03.2024 | 22,66 | 22,74 | 22,44 | 22,50 | 0,85% | 331.779,00 |
| 07.03.2024 | 22,22 | 22,49 | 22,10 | 22,31 | 1,73% | 210.389,00 |
| 06.03.2024 | 21,41 | 22,28 | 21,09 | 21,93 | 2,33% | 229.039,00 |
| 05.03.2024 | 20,96 | 21,56 | 20,96 | 21,43 | 2,44% | 267.026,00 |