28,990$
0,43%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 29,01 | 29,09 | 28,70 | 28,98 | 0,40% | 111.528,00 |
| 07.05.2026 | 28,86 | 29,10 | 28,60 | 28,87 | 0,05% | 107.958,00 |
| 06.05.2026 | 29,10 | 29,12 | 28,77 | 28,85 | 0,52% | 131.921,00 |
| 05.05.2026 | 28,39 | 28,87 | 28,39 | 28,70 | 1,10% | 109.815,00 |
| 04.05.2026 | 28,56 | 28,59 | 28,16 | 28,39 | -1,13% | 95.526,00 |
| 01.05.2026 | 28,00 | 28,89 | 27,96 | 28,71 | 0,38% | 201.546,00 |
| 30.04.2026 | 31,33 | 31,33 | 28,52 | 28,60 | -8,82% | 229.163,00 |
| 29.04.2026 | 31,82 | 32,20 | 31,25 | 31,37 | -1,46% | 76.473,00 |
| 28.04.2026 | 32,07 | 32,17 | 31,74 | 31,83 | 0,13% | 121.263,00 |
| 27.04.2026 | 31,40 | 31,95 | 31,40 | 31,79 | 1,83% | 64.218,00 |
| 24.04.2026 | 31,72 | 31,72 | 31,15 | 31,22 | -1,61% | 125.510,00 |
| 23.04.2026 | 31,20 | 31,73 | 31,16 | 31,73 | 1,57% | 97.476,00 |
| 22.04.2026 | 31,62 | 31,62 | 31,10 | 31,24 | -0,53% | 135.160,00 |
| 21.04.2026 | 32,40 | 32,49 | 31,34 | 31,41 | -3,40% | 176.047,00 |
| 20.04.2026 | 32,24 | 32,67 | 32,24 | 32,51 | 0,57% | 64.620,00 |
| 17.04.2026 | 32,06 | 32,83 | 31,86 | 32,33 | 2,33% | 85.553,00 |
| 16.04.2026 | 31,44 | 31,69 | 31,32 | 31,59 | 0,03% | 156.205,00 |
| 15.04.2026 | 31,70 | 31,80 | 31,24 | 31,58 | -0,32% | 104.553,00 |
| 14.04.2026 | 31,66 | 31,81 | 31,06 | 31,68 | 0,06% | 119.580,00 |
| 13.04.2026 | 31,50 | 31,95 | 31,39 | 31,66 | -0,50% | 54.990,00 |
| 10.04.2026 | 32,30 | 32,30 | 31,57 | 31,82 | -1,29% | 149.823,00 |
| 09.04.2026 | 31,64 | 32,32 | 31,36 | 32,24 | 1,86% | 162.311,00 |
| 08.04.2026 | 31,60 | 31,65 | 30,72 | 31,65 | 3,58% | 242.580,00 |
| 07.04.2026 | 30,44 | 30,98 | 30,10 | 30,55 | -0,62% | 163.730,00 |
| 06.04.2026 | 30,10 | 30,74 | 30,06 | 30,74 | 1,65% | 99.406,00 |
| 02.04.2026 | 29,91 | 30,34 | 29,53 | 30,24 | -0,07% | 192.837,00 |
| 01.04.2026 | 30,23 | 30,51 | 30,00 | 30,26 | 0,93% | 340.510,00 |
| 31.03.2026 | 29,41 | 30,05 | 29,34 | 29,98 | 2,41% | 377.333,00 |
| 30.03.2026 | 29,25 | 29,70 | 29,15 | 29,28 | 0,05% | 72.272,00 |
| 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 | -0,31% | 95.887,00 |
| 16.03.2026 | 29,06 | 29,30 | 28,47 | 28,79 | 0,42% | 48.272,00 |
| 13.03.2026 | 29,00 | 29,00 | 28,32 | 28,67 | -0,31% | 131.791,00 |
| 12.03.2026 | 28,00 | 29,24 | 27,91 | 28,76 | 0,67% | 146.868,00 |
| 11.03.2026 | 28,61 | 29,00 | 28,00 | 28,57 | -1,47% | 127.104,00 |
| 10.03.2026 | 28,99 | 29,70 | 28,73 | 29,00 | -0,36% | 164.934,00 |
| 09.03.2026 | 28,65 | 29,22 | 27,72 | 29,10 | 0,41% | 172.216,00 |
| 06.03.2026 | 29,21 | 29,21 | 28,24 | 28,98 | -2,18% | 110.585,00 |
| 05.03.2026 | 30,08 | 30,08 | 29,22 | 29,63 | -1,51% | 107.159,00 |
| 04.03.2026 | 29,83 | 30,80 | 29,52 | 30,08 | 0,83% | 110.695,00 |
| 03.03.2026 | 29,80 | 30,12 | 29,30 | 29,83 | -1,32% | 387.486,00 |
| 02.03.2026 | 29,73 | 30,54 | 29,06 | 30,23 | 1,65% | 120.829,00 |
| 27.02.2026 | 31,81 | 31,81 | 29,19 | 29,74 | -4,25% | 526.228,00 |
| 26.02.2026 | 31,53 | 31,98 | 30,76 | 31,06 | -0,42% | 155.289,00 |
| 25.02.2026 | 30,77 | 31,25 | 30,57 | 31,19 | 1,46% | 82.675,00 |
| 24.02.2026 | 30,40 | 30,92 | 30,40 | 30,74 | 0,32% | 111.382,00 |
| 23.02.2026 | 31,70 | 31,89 | 30,09 | 30,64 | -3,61% | 78.212,00 |
| 20.02.2026 | 30,87 | 31,79 | 30,54 | 31,79 | 2,95% | 229.304,00 |
| 19.02.2026 | 30,77 | 30,89 | 30,43 | 30,88 | -0,13% | 372.438,00 |
| 18.02.2026 | 30,34 | 31,14 | 30,34 | 30,92 | 1,08% | 249.301,00 |
| 17.02.2026 | 31,50 | 31,50 | 30,26 | 30,59 | -0,33% | 148.470,00 |
| 13.02.2026 | 29,10 | 30,89 | 22,17 | 30,69 | 0,66% | 243.825,00 |
| 12.02.2026 | 30,75 | 31,30 | 30,16 | 30,49 | -1,68% | 198.241,00 |
| 11.02.2026 | 31,20 | 31,79 | 30,67 | 31,01 | -1,05% | 184.919,00 |
| 10.02.2026 | 31,62 | 31,83 | 30,88 | 31,34 | -0,89% | 127.053,00 |
| 09.02.2026 | 31,57 | 31,84 | 31,47 | 31,62 | 0,16% | 140.490,00 |
| 06.02.2026 | 31,23 | 31,80 | 31,18 | 31,57 | 1,87% | 139.972,00 |
| 05.02.2026 | 30,58 | 31,08 | 30,38 | 30,99 | 1,57% | 512.244,00 |
| 04.02.2026 | 29,76 | 30,94 | 29,76 | 30,51 | 3,78% | 237.956,00 |
| 03.02.2026 | 28,96 | 29,77 | 28,59 | 29,40 | 1,38% | 232.026,00 |
| 02.02.2026 | 28,38 | 29,48 | 28,33 | 29,00 | 2,24% | 77.183,00 |
| 30.01.2026 | 28,83 | 29,04 | 28,36 | 28,37 | -1,99% | 126.371,00 |
| 29.01.2026 | 27,91 | 28,96 | 27,91 | 28,94 | 2,62% | 131.852,00 |
| 28.01.2026 | 28,11 | 28,63 | 26,40 | 28,20 | -0,70% | 106.443,00 |
| 27.01.2026 | 28,91 | 28,91 | 28,18 | 28,40 | 0,34% | 160.782,00 |
| 26.01.2026 | 28,25 | 28,42 | 27,71 | 28,31 | 0,16% | 51.741,00 |
| 23.01.2026 | 29,69 | 29,69 | 28,10 | 28,26 | -3,52% | 175.935,00 |
| 22.01.2026 | 28,99 | 29,62 | 28,84 | 29,29 | 1,53% | 192.872,00 |
| 21.01.2026 | 27,70 | 28,99 | 27,70 | 28,85 | 5,22% | 343.361,00 |
| 20.01.2026 | 27,49 | 27,73 | 27,07 | 27,42 | -0,15% | 242.223,00 |
| 16.01.2026 | 27,33 | 27,67 | 27,33 | 27,46 | 0,22% | 227.677,00 |
| 15.01.2026 | 26,79 | 27,57 | 26,79 | 27,40 | 2,26% | 248.255,00 |
| 14.01.2026 | 26,65 | 26,88 | 26,47 | 26,80 | 0,32% | 228.958,00 |
| 13.01.2026 | 27,05 | 27,05 | 26,69 | 26,71 | -0,53% | 148.038,00 |
| 12.01.2026 | 26,99 | 27,27 | 26,85 | 26,85 | -1,46% | 67.828,00 |
| 09.01.2026 | 27,44 | 27,50 | 27,10 | 27,25 | -0,60% | 55.826,00 |
| 08.01.2026 | 26,41 | 27,68 | 26,41 | 27,42 | 3,22% | 62.983,00 |
| 07.01.2026 | 26,95 | 27,04 | 26,43 | 26,56 | -1,41% | 69.614,00 |
| 06.01.2026 | 26,75 | 27,03 | 26,61 | 26,94 | 0,34% | 102.807,00 |
| 05.01.2026 | 26,69 | 27,26 | 26,69 | 26,85 | 1,63% | 67.709,00 |
| 02.01.2026 | 26,25 | 26,63 | 25,94 | 26,42 | 0,21% | 89.262,00 |
| 31.12.2025 | 26,47 | 26,57 | 26,30 | 26,37 | -0,51% | 59.642,00 |
| 30.12.2025 | 26,60 | 26,61 | 26,40 | 26,50 | -0,53% | 54.478,00 |
| 29.12.2025 | 26,90 | 27,00 | 26,52 | 26,64 | -1,00% | 33.898,00 |
| 26.12.2025 | 27,00 | 27,04 | 26,81 | 26,91 | -0,50% | 55.909,00 |
| 24.12.2025 | 27,09 | 27,09 | 26,83 | 27,05 | 0,58% | 31.183,00 |
| 23.12.2025 | 27,22 | 27,29 | 26,89 | 26,89 | -1,61% | 94.475,00 |
| 22.12.2025 | 27,50 | 27,70 | 26,82 | 27,33 | -0,62% | 58.641,00 |
| 19.12.2025 | 27,59 | 27,90 | 27,35 | 27,50 | -1,01% | 131.585,00 |
| 18.12.2025 | 28,17 | 28,22 | 27,67 | 27,78 | -0,68% | 112.385,00 |
| 17.12.2025 | 27,72 | 28,70 | 27,72 | 27,97 | 0,77% | 102.203,00 |
| 16.12.2025 | 27,43 | 27,83 | 27,38 | 27,76 | 1,07% | 96.548,00 |
| 15.12.2025 | 27,43 | 27,64 | 27,22 | 27,46 | 1,55% | 122.298,00 |