29,610$
0,87%
Echtzeit-Aktienkurs Berkshire Hills Bancorp
Bid:
Ask:
Aktienkurse zur Berkshire Hills Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,61 | 29,75 | 29,40 | 29,60 | 0,83% | 106.168,00 |
| 17.06.2026 | 29,95 | 30,11 | 28,97 | 29,36 | -1,82% | 147.605,00 |
| 16.06.2026 | 30,15 | 30,20 | 29,66 | 29,90 | 0,45% | 103.150,00 |
| 15.06.2026 | 30,60 | 30,77 | 29,72 | 29,77 | -2,09% | 40.149,00 |
| 12.06.2026 | 30,58 | 30,61 | 30,26 | 30,40 | 1,00% | 97.661,00 |
| 11.06.2026 | 29,85 | 30,21 | 29,49 | 30,10 | 1,40% | 102.669,00 |
| 10.06.2026 | 29,56 | 29,79 | 29,49 | 29,69 | 1,07% | 147.456,00 |
| 09.06.2026 | 29,14 | 30,08 | 29,06 | 29,37 | 0,75% | 165.319,00 |
| 08.06.2026 | 28,99 | 29,38 | 28,99 | 29,15 | 1,04% | 85.123,00 |
| 05.06.2026 | 28,60 | 29,09 | 28,60 | 28,85 | 0,91% | 116.593,00 |
| 04.06.2026 | 28,67 | 29,10 | 28,59 | 28,59 | 1,28% | 128.055,00 |
| 03.06.2026 | 28,78 | 28,78 | 28,23 | 28,23 | -3,02% | 108.349,00 |
| 02.06.2026 | 28,83 | 29,16 | 28,83 | 29,11 | 1,96% | 81.895,00 |
| 01.06.2026 | 28,89 | 29,20 | 28,33 | 28,55 | -1,92% | 46.014,00 |
| 29.05.2026 | 29,06 | 29,25 | 28,87 | 29,11 | 0,17% | 89.940,00 |
| 28.05.2026 | 28,92 | 29,07 | 28,64 | 29,06 | 0,09% | 62.406,00 |
| 27.05.2026 | 29,35 | 29,49 | 29,00 | 29,04 | -0,43% | 69.314,00 |
| 26.05.2026 | 29,23 | 29,24 | 28,81 | 29,16 | 1,29% | 88.464,00 |
| 22.05.2026 | 29,11 | 29,11 | 28,68 | 28,79 | -0,66% | 87.158,00 |
| 21.05.2026 | 28,47 | 29,01 | 28,39 | 28,98 | 0,66% | 136.207,00 |
| 20.05.2026 | 28,02 | 28,85 | 27,74 | 28,79 | 2,82% | 114.399,00 |
| 19.05.2026 | 28,00 | 28,20 | 27,75 | 28,00 | -0,46% | 102.057,00 |
| 18.05.2026 | 27,80 | 28,30 | 27,74 | 28,13 | 1,59% | 73.564,00 |
| 15.05.2026 | 27,96 | 27,96 | 27,44 | 27,69 | -2,43% | 212.416,00 |
| 14.05.2026 | 28,74 | 28,81 | 28,32 | 28,38 | 0,00% | 193.448,00 |
| 13.05.2026 | 28,35 | 28,52 | 28,13 | 28,38 | 0,25% | 170.451,00 |
| 12.05.2026 | 28,44 | 28,44 | 27,86 | 28,31 | -1,00% | 86.343,00 |
| 11.05.2026 | 28,94 | 28,94 | 28,47 | 28,60 | -1,16% | 66.459,00 |
| 08.05.2026 | 29,01 | 29,09 | 28,70 | 28,93 | 0,23% | 168.925,00 |
| 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 |