10,980$
-0,36%
Echtzeit-Aktienkurs Brookline Bancorp
Bid:
Ask:
Aktienkurse zur Brookline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,06 | 11,17 | 10,87 | 10,95 | -0,64% | 5.639.248,00 |
| 28.08.2025 | 11,15 | 11,22 | 11,00 | 11,02 | -0,90% | 1.473.909,00 |
| 27.08.2025 | 11,15 | 11,22 | 11,05 | 11,12 | -0,54% | 929.620,00 |
| 26.08.2025 | 11,00 | 11,24 | 11,00 | 11,18 | 1,36% | 579.772,00 |
| 25.08.2025 | 11,14 | 11,16 | 11,02 | 11,03 | -1,16% | 376.075,00 |
| 22.08.2025 | 10,68 | 11,18 | 10,68 | 11,16 | 5,08% | 1.837.486,00 |
| 21.08.2025 | 10,56 | 10,64 | 10,55 | 10,62 | -0,09% | 320.833,00 |
| 20.08.2025 | 10,58 | 10,67 | 10,58 | 10,63 | 0,47% | 366.535,00 |
| 19.08.2025 | 10,53 | 10,70 | 10,53 | 10,58 | 0,47% | 616.222,00 |
| 18.08.2025 | 10,53 | 10,58 | 10,43 | 10,53 | -0,28% | 216.922,00 |
| 15.08.2025 | 10,77 | 10,77 | 10,50 | 10,56 | -1,77% | 766.814,00 |
| 14.08.2025 | 10,77 | 10,84 | 10,67 | 10,75 | -1,47% | 336.046,00 |
| 13.08.2025 | 10,74 | 10,93 | 10,63 | 10,91 | 2,54% | 476.515,00 |
| 12.08.2025 | 10,32 | 10,65 | 10,29 | 10,64 | 4,42% | 581.001,00 |
| 11.08.2025 | 10,18 | 10,21 | 10,09 | 10,19 | 0,39% | 695.035,00 |
| 08.08.2025 | 10,00 | 10,16 | 9,92 | 10,15 | 0,69% | 695.450,00 |
| 07.08.2025 | 10,25 | 10,25 | 10,01 | 10,08 | -0,88% | 476.864,00 |
| 06.08.2025 | 10,34 | 10,34 | 10,14 | 10,17 | -1,83% | 435.320,00 |
| 05.08.2025 | 10,31 | 10,36 | 10,15 | 10,36 | 0,39% | 539.374,00 |
| 04.08.2025 | 10,20 | 10,34 | 10,15 | 10,32 | 1,28% | 333.577,00 |
| 01.08.2025 | 10,16 | 10,25 | 10,01 | 10,19 | -1,26% | 598.970,00 |
| 31.07.2025 | 10,43 | 10,50 | 10,24 | 10,32 | -1,81% | 451.063,00 |
| 30.07.2025 | 10,65 | 10,77 | 10,46 | 10,51 | -1,22% | 361.402,00 |
| 29.07.2025 | 10,88 | 10,88 | 10,64 | 10,64 | -1,57% | 319.353,00 |
| 28.07.2025 | 10,82 | 10,85 | 10,71 | 10,81 | -0,09% | 377.750,00 |
| 25.07.2025 | 10,80 | 10,94 | 10,71 | 10,82 | 0,37% | 479.902,00 |
| 24.07.2025 | 10,92 | 11,03 | 10,74 | 10,78 | -2,00% | 1.004.738,00 |
| 23.07.2025 | 11,16 | 11,16 | 10,90 | 11,00 | -0,63% | 652.786,00 |
| 22.07.2025 | 10,98 | 11,21 | 10,97 | 11,07 | 0,82% | 474.907,00 |
| 21.07.2025 | 11,12 | 11,21 | 10,98 | 10,98 | -0,99% | 732.533,00 |
| 18.07.2025 | 11,17 | 11,20 | 11,05 | 11,09 | -0,09% | 548.408,00 |
| 17.07.2025 | 10,95 | 11,13 | 10,93 | 11,10 | 1,37% | 913.795,00 |
| 16.07.2025 | 10,95 | 11,01 | 10,73 | 10,95 | 0,64% | 956.453,00 |
| 15.07.2025 | 11,36 | 11,36 | 10,88 | 10,88 | -2,86% | 666.104,00 |
| 14.07.2025 | 10,95 | 11,22 | 10,95 | 11,20 | 1,82% | 506.975,00 |
| 11.07.2025 | 11,09 | 11,10 | 10,98 | 11,00 | -1,61% | 469.307,00 |
| 10.07.2025 | 11,13 | 11,31 | 11,13 | 11,18 | 0,00% | 467.789,00 |
| 09.07.2025 | 11,20 | 11,30 | 11,11 | 11,18 | 0,00% | 436.145,00 |
| 08.07.2025 | 11,12 | 11,34 | 11,09 | 11,18 | 0,81% | 516.702,00 |
| 07.07.2025 | 11,27 | 11,39 | 11,07 | 11,09 | -1,86% | 455.371,00 |
| 03.07.2025 | 11,15 | 11,38 | 11,13 | 11,30 | 1,35% | 614.085,00 |
| 02.07.2025 | 10,93 | 11,20 | 10,90 | 11,15 | 2,01% | 647.661,00 |
| 01.07.2025 | 10,53 | 11,02 | 10,52 | 10,93 | 3,60% | 761.751,00 |
| 30.06.2025 | 10,70 | 10,70 | 10,54 | 10,55 | -0,66% | 544.448,00 |
| 27.06.2025 | 10,62 | 10,69 | 10,53 | 10,62 | 0,19% | 1.047.321,00 |
| 26.06.2025 | 10,36 | 10,61 | 10,35 | 10,60 | 2,51% | 337.508,00 |
| 25.06.2025 | 10,49 | 10,49 | 10,31 | 10,34 | -1,43% | 364.216,00 |
| 24.06.2025 | 10,41 | 10,61 | 10,33 | 10,49 | 1,75% | 610.487,00 |
| 23.06.2025 | 10,00 | 10,32 | 9,98 | 10,31 | 2,69% | 401.823,00 |
| 20.06.2025 | 10,10 | 10,13 | 10,00 | 10,04 | 0,20% | 1.146.792,00 |
| 18.06.2025 | 10,00 | 10,14 | 9,99 | 10,02 | 0,00% | 933.751,00 |
| 17.06.2025 | 10,10 | 10,22 | 10,00 | 10,02 | -1,67% | 584.986,00 |
| 16.06.2025 | 10,33 | 10,39 | 10,15 | 10,19 | -0,39% | 641.180,00 |
| 13.06.2025 | 10,44 | 10,46 | 10,22 | 10,23 | -3,40% | 364.913,00 |
| 12.06.2025 | 10,52 | 10,61 | 10,41 | 10,59 | -0,09% | 493.167,00 |
| 11.06.2025 | 10,67 | 10,75 | 10,54 | 10,60 | -0,47% | 575.732,00 |
| 10.06.2025 | 10,50 | 10,69 | 10,50 | 10,65 | 1,24% | 559.344,00 |
| 09.06.2025 | 10,40 | 10,63 | 10,40 | 10,52 | 0,86% | 614.887,00 |
| 06.06.2025 | 10,43 | 10,50 | 10,33 | 10,43 | 1,86% | 537.390,00 |
| 05.06.2025 | 10,27 | 10,34 | 10,13 | 10,24 | -0,15% | 495.012,00 |
| 04.06.2025 | 10,48 | 10,51 | 10,25 | 10,26 | -1,87% | 333.086,00 |
| 03.06.2025 | 10,18 | 10,52 | 10,18 | 10,45 | 2,05% | 654.058,00 |
| 02.06.2025 | 10,33 | 10,33 | 10,14 | 10,24 | -0,87% | 400.391,00 |
| 30.05.2025 | 10,41 | 10,46 | 10,33 | 10,33 | -1,34% | 526.410,00 |
| 29.05.2025 | 10,45 | 10,47 | 10,32 | 10,47 | 0,48% | 263.881,00 |
| 28.05.2025 | 10,55 | 10,63 | 10,42 | 10,42 | -1,61% | 301.827,00 |
| 27.05.2025 | 10,44 | 10,60 | 10,35 | 10,59 | 2,32% | 306.230,00 |
| 23.05.2025 | 10,25 | 10,46 | 10,25 | 10,35 | -1,05% | 555.771,00 |
| 22.05.2025 | 10,48 | 10,60 | 10,21 | 10,46 | -0,95% | 404.085,00 |
| 21.05.2025 | 10,84 | 10,89 | 10,55 | 10,56 | -3,47% | 577.733,00 |
| 20.05.2025 | 10,99 | 11,02 | 10,92 | 10,94 | -0,27% | 411.318,00 |
| 19.05.2025 | 10,93 | 10,98 | 10,87 | 10,97 | -0,63% | 427.349,00 |
| 16.05.2025 | 11,06 | 11,15 | 11,02 | 11,04 | -0,63% | 404.801,00 |
| 15.05.2025 | 10,94 | 11,12 | 10,92 | 11,11 | 1,46% | 386.243,00 |
| 14.05.2025 | 11,02 | 11,13 | 10,94 | 10,95 | -1,26% | 538.423,00 |
| 13.05.2025 | 11,06 | 11,15 | 11,01 | 11,09 | 1,00% | 426.001,00 |
| 12.05.2025 | 10,89 | 11,17 | 10,67 | 10,98 | 4,08% | 876.780,00 |
| 09.05.2025 | 10,62 | 10,71 | 10,50 | 10,55 | -1,95% | 468.765,00 |
| 08.05.2025 | 10,67 | 10,81 | 10,62 | 10,76 | 1,51% | 895.932,00 |
| 07.05.2025 | 10,65 | 10,71 | 10,55 | 10,60 | -0,19% | 561.359,00 |
| 06.05.2025 | 10,63 | 10,70 | 10,56 | 10,62 | -1,30% | 472.163,00 |
| 05.05.2025 | 10,59 | 10,85 | 10,56 | 10,76 | 0,19% | 376.743,00 |
| 02.05.2025 | 10,63 | 10,75 | 10,55 | 10,74 | 2,48% | 522.517,00 |
| 01.05.2025 | 10,49 | 10,59 | 10,36 | 10,48 | 0,38% | 336.353,00 |
| 30.04.2025 | 10,34 | 10,56 | 10,26 | 10,44 | -0,85% | 426.218,00 |
| 29.04.2025 | 10,34 | 10,55 | 10,32 | 10,53 | 1,35% | 422.348,00 |
| 28.04.2025 | 10,30 | 10,40 | 10,25 | 10,39 | 1,27% | 404.841,00 |
| 25.04.2025 | 10,31 | 10,37 | 10,14 | 10,26 | -1,72% | 303.885,00 |
| 24.04.2025 | 9,52 | 10,47 | 9,52 | 10,44 | 2,35% | 501.934,00 |
| 23.04.2025 | 10,29 | 10,52 | 10,13 | 10,20 | 1,29% | 539.730,00 |
| 22.04.2025 | 9,92 | 10,11 | 9,81 | 10,07 | 3,28% | 550.740,00 |
| 21.04.2025 | 9,81 | 9,83 | 9,69 | 9,75 | -1,42% | 411.539,00 |
| 17.04.2025 | 9,78 | 9,97 | 9,78 | 9,89 | 0,92% | 436.451,00 |
| 16.04.2025 | 9,78 | 9,91 | 9,68 | 9,80 | -0,10% | 503.241,00 |
| 15.04.2025 | 9,65 | 9,93 | 9,65 | 9,81 | 1,45% | 353.422,00 |
| 14.04.2025 | 9,70 | 9,71 | 9,43 | 9,67 | 1,04% | 772.930,00 |
| 11.04.2025 | 9,39 | 9,59 | 9,29 | 9,57 | 0,42% | 690.625,00 |
| 10.04.2025 | 9,94 | 9,95 | 9,28 | 9,53 | -6,11% | 760.874,00 |
| 09.04.2025 | 9,46 | 10,38 | 9,35 | 10,15 | 5,40% | 988.406,00 |
| 08.04.2025 | 10,13 | 10,14 | 9,50 | 9,63 | -1,73% | 797.028,00 |