9,370$
Echtzeit-Aktienkurs Brookline Bancorp
Bid:
Ask:
Aktienkurse zur Brookline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 9,35 | 9,38 | 9,35 | 9,37 | 0,00% | 260,00 |
| 22.04.2024 | 9,38 | 9,51 | 9,34 | 9,37 | -0,11% | 225.102,00 |
| 19.04.2024 | 9,02 | 9,38 | 8,97 | 9,38 | 3,30% | 413.483,00 |
| 18.04.2024 | 8,97 | 9,13 | 8,97 | 9,08 | 1,23% | 217.833,00 |
| 17.04.2024 | 9,12 | 9,15 | 8,96 | 8,97 | -0,44% | 252.796,00 |
| 16.04.2024 | 9,04 | 9,06 | 8,92 | 9,01 | -1,42% | 336.871,00 |
| 15.04.2024 | 9,11 | 9,23 | 9,03 | 9,14 | 0,88% | 373.895,00 |
| 12.04.2024 | 8,97 | 9,09 | 8,90 | 9,06 | 0,11% | 301.973,00 |
| 11.04.2024 | 9,08 | 9,11 | 8,91 | 9,05 | 0,33% | 225.652,00 |
| 10.04.2024 | 9,33 | 9,33 | 8,87 | 9,02 | -5,75% | 384.975,00 |
| 09.04.2024 | 9,55 | 9,62 | 9,50 | 9,57 | 0,63% | 168.539,00 |
| 08.04.2024 | 9,46 | 9,59 | 9,39 | 9,51 | 0,63% | 190.702,00 |
| 05.04.2024 | 9,47 | 9,57 | 9,44 | 9,45 | -0,84% | 221.183,00 |
| 04.04.2024 | 9,61 | 9,77 | 9,50 | 9,53 | 0,21% | 429.771,00 |
| 03.04.2024 | 9,57 | 9,65 | 9,48 | 9,51 | -1,45% | 223.392,00 |
| 02.04.2024 | 9,55 | 9,67 | 9,47 | 9,65 | -0,52% | 544.015,00 |
| 01.04.2024 | 9,95 | 9,95 | 9,66 | 9,70 | -2,61% | 341.976,00 |
| 28.03.2024 | 9,80 | 10,07 | 9,73 | 9,96 | 1,94% | 647.534,00 |
| 27.03.2024 | 9,51 | 9,77 | 9,51 | 9,77 | 3,39% | 286.135,00 |
| 26.03.2024 | 9,64 | 9,66 | 9,44 | 9,45 | -1,25% | 222.550,00 |
| 25.03.2024 | 9,58 | 9,73 | 9,54 | 9,57 | 0,63% | 274.915,00 |
| 22.03.2024 | 9,78 | 9,78 | 9,50 | 9,51 | -2,36% | 309.924,00 |
| 21.03.2024 | 9,72 | 9,87 | 9,64 | 9,74 | 0,83% | 327.924,00 |
| 20.03.2024 | 9,18 | 9,74 | 9,18 | 9,66 | 4,66% | 470.896,00 |
| 19.03.2024 | 9,24 | 9,46 | 9,22 | 9,23 | -0,22% | 328.980,00 |
| 18.03.2024 | 9,34 | 9,38 | 9,20 | 9,25 | -0,86% | 310.624,00 |
| 15.03.2024 | 9,25 | 9,48 | 9,21 | 9,33 | 0,43% | 1.159.543,00 |
| 14.03.2024 | 9,50 | 9,51 | 9,22 | 9,29 | -3,03% | 318.611,00 |
| 13.03.2024 | 9,64 | 9,79 | 9,54 | 9,58 | -0,93% | 218.698,00 |
| 12.03.2024 | 9,84 | 9,87 | 9,66 | 9,67 | -2,13% | 343.443,00 |
| 11.03.2024 | 9,84 | 9,95 | 9,79 | 9,88 | -0,20% | 263.322,00 |
| 08.03.2024 | 10,13 | 10,17 | 9,86 | 9,90 | -0,70% | 349.388,00 |
| 07.03.2024 | 10,06 | 10,10 | 9,92 | 9,97 | 0,50% | 302.428,00 |
| 06.03.2024 | 9,87 | 10,09 | 9,64 | 9,92 | 0,51% | 422.484,00 |
| 05.03.2024 | 9,53 | 9,92 | 9,53 | 9,87 | 3,35% | 256.672,00 |
| 04.03.2024 | 9,66 | 9,90 | 9,52 | 9,55 | -1,04% | 360.307,00 |
| 01.03.2024 | 9,71 | 9,77 | 9,52 | 9,65 | -1,23% | 353.374,00 |
| 29.02.2024 | 9,84 | 10,00 | 9,71 | 9,77 | 1,35% | 287.231,00 |
| 28.02.2024 | 9,64 | 9,80 | 9,56 | 9,64 | -1,23% | 433.610,00 |
| 27.02.2024 | 9,82 | 9,88 | 9,73 | 9,76 | 0,31% | 223.194,00 |
| 26.02.2024 | 9,72 | 9,88 | 9,70 | 9,73 | -0,71% | 677.168,00 |
| 23.02.2024 | 9,76 | 9,92 | 9,63 | 9,80 | 0,62% | 457.067,00 |
| 22.02.2024 | 9,76 | 9,83 | 9,63 | 9,74 | -0,81% | 354.502,00 |
| 21.02.2024 | 9,90 | 9,94 | 9,80 | 9,82 | -0,91% | 389.501,00 |
| 20.02.2024 | 9,94 | 10,10 | 9,55 | 9,91 | -1,59% | 308.099,00 |
| 16.02.2024 | 10,05 | 10,20 | 9,92 | 10,07 | -1,13% | 499.426,00 |
| 15.02.2024 | 9,91 | 10,22 | 9,89 | 10,19 | 4,03% | 328.023,00 |
| 14.02.2024 | 9,80 | 9,92 | 9,60 | 9,79 | 1,23% | 427.121,00 |
| 13.02.2024 | 9,82 | 9,85 | 9,50 | 9,67 | -5,19% | 799.400,00 |
| 12.02.2024 | 10,02 | 10,38 | 9,91 | 10,20 | 1,29% | 297.608,00 |
| 09.02.2024 | 9,83 | 10,07 | 9,59 | 10,07 | 3,18% | 484.168,00 |
| 08.02.2024 | 9,66 | 9,80 | 9,59 | 9,76 | -0,81% | 474.895,00 |
| 07.02.2024 | 9,95 | 9,96 | 9,57 | 9,84 | -1,01% | 702.630,00 |
| 06.02.2024 | 10,13 | 10,27 | 9,90 | 9,94 | -2,07% | 361.092,00 |
| 05.02.2024 | 10,29 | 10,36 | 10,09 | 10,15 | -2,96% | 390.041,00 |
| 02.02.2024 | 10,29 | 10,53 | 10,22 | 10,46 | -0,76% | 527.771,00 |
| 01.02.2024 | 10,93 | 11,00 | 10,26 | 10,54 | -2,59% | 551.263,00 |
| 31.01.2024 | 11,13 | 11,42 | 10,82 | 10,82 | -5,00% | 822.957,00 |
| 30.01.2024 | 11,43 | 11,52 | 10,46 | 11,39 | -0,87% | 373.201,00 |
| 29.01.2024 | 11,30 | 11,51 | 11,26 | 11,49 | 2,22% | 284.686,00 |
| 26.01.2024 | 11,34 | 11,43 | 11,04 | 11,24 | 0,36% | 458.978,00 |
| 25.01.2024 | 10,94 | 11,49 | 10,94 | 11,20 | 4,28% | 620.608,00 |
| 24.01.2024 | 10,85 | 10,95 | 10,66 | 10,74 | -0,09% | 327.065,00 |
| 23.01.2024 | 11,04 | 11,13 | 10,75 | 10,75 | -2,09% | 459.852,00 |
| 22.01.2024 | 10,65 | 10,99 | 10,64 | 10,98 | 4,37% | 654.432,00 |
| 19.01.2024 | 10,37 | 10,52 | 10,25 | 10,52 | 2,24% | 287.769,00 |
| 18.01.2024 | 10,29 | 10,38 | 10,15 | 10,29 | 0,29% | 552.881,00 |
| 17.01.2024 | 10,13 | 10,27 | 10,09 | 10,26 | 0,29% | 541.218,00 |
| 16.01.2024 | 10,25 | 10,36 | 10,22 | 10,23 | -1,16% | 560.828,00 |
| 12.01.2024 | 10,56 | 10,59 | 10,25 | 10,35 | -0,86% | 377.295,00 |
| 11.01.2024 | 10,38 | 10,46 | 10,18 | 10,44 | -0,57% | 296.400,00 |
| 10.01.2024 | 10,38 | 10,50 | 10,28 | 10,50 | 0,48% | 242.007,00 |
| 09.01.2024 | 10,47 | 10,48 | 10,38 | 10,45 | -1,79% | 303.265,00 |
| 08.01.2024 | 10,57 | 10,67 | 10,47 | 10,64 | 0,00% | 207.381,00 |
| 05.01.2024 | 10,50 | 10,76 | 10,44 | 10,64 | 0,38% | 362.265,00 |
| 04.01.2024 | 10,60 | 10,71 | 10,58 | 10,60 | 0,47% | 218.088,00 |
| 03.01.2024 | 10,81 | 10,86 | 10,53 | 10,55 | -3,39% | 375.664,00 |
| 02.01.2024 | 10,80 | 11,08 | 10,50 | 10,92 | 0,09% | 254.468,00 |
| 29.12.2023 | 11,10 | 11,10 | 10,91 | 10,91 | -1,71% | 399.589,00 |
| 28.12.2023 | 10,99 | 11,12 | 10,96 | 11,10 | 0,50% | 245.192,00 |
| 27.12.2023 | 11,15 | 11,18 | 11,00 | 11,05 | -0,76% | 250.157,00 |
| 26.12.2023 | 10,99 | 11,17 | 10,94 | 11,13 | 1,55% | 355.367,00 |
| 22.12.2023 | 10,99 | 11,20 | 10,90 | 10,96 | 0,92% | 346.843,00 |
| 21.12.2023 | 10,85 | 10,88 | 10,73 | 10,86 | 1,69% | 465.784,00 |
| 20.12.2023 | 10,91 | 11,14 | 10,67 | 10,68 | -2,73% | 551.812,00 |
| 19.12.2023 | 10,93 | 11,10 | 10,92 | 10,98 | 0,73% | 409.595,00 |
| 18.12.2023 | 11,01 | 11,06 | 10,82 | 10,90 | -0,37% | 467.262,00 |
| 15.12.2023 | 10,98 | 11,22 | 10,81 | 10,94 | -0,73% | 1.453.601,00 |
| 14.12.2023 | 11,25 | 11,50 | 10,96 | 11,02 | 1,47% | 1.250.094,00 |
| 13.12.2023 | 10,21 | 10,92 | 10,13 | 10,86 | 6,47% | 646.448,00 |
| 12.12.2023 | 10,28 | 10,36 | 10,12 | 10,20 | -0,87% | 430.868,00 |
| 11.12.2023 | 10,36 | 10,37 | 10,22 | 10,29 | -0,19% | 256.546,00 |
| 08.12.2023 | 10,31 | 10,39 | 10,19 | 10,31 | 0,68% | 346.068,00 |
| 07.12.2023 | 10,15 | 10,24 | 9,88 | 10,24 | 1,74% | 309.801,00 |
| 06.12.2023 | 10,17 | 10,50 | 10,05 | 10,07 | 0,05% | 226.237,00 |
| 05.12.2023 | 10,22 | 10,22 | 10,02 | 10,06 | -2,14% | 324.996,00 |
| 04.12.2023 | 10,03 | 10,35 | 10,03 | 10,28 | 1,48% | 444.899,00 |
| 01.12.2023 | 9,48 | 10,15 | 9,38 | 10,13 | 6,24% | 451.537,00 |
| 30.11.2023 | 9,62 | 9,66 | 9,50 | 9,54 | -0,47% | 242.300,00 |
| 29.11.2023 | 9,45 | 9,74 | 9,42 | 9,58 | 2,57% | 420.316,00 |