11,130$
1,83%
Echtzeit-Aktienkurs Brookline Bancorp
Bid:
Ask:
Aktienkurse zur Brookline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,96 | 11,14 | 10,91 | 11,13 | 1,83% | 319.134,00 |
| 01.07.2025 | 10,53 | 11,02 | 10,52 | 10,93 | 3,60% | 761.742,00 |
| 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% | 364.213,00 |
| 24.06.2025 | 10,41 | 10,61 | 10,33 | 10,49 | 1,75% | 596.137,00 |
| 23.06.2025 | 10,00 | 10,32 | 9,98 | 10,31 | 2,69% | 401.378,00 |
| 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% | 584.084,00 |
| 16.06.2025 | 10,33 | 10,39 | 10,15 | 10,19 | -0,39% | 640.583,00 |
| 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% | 492.967,00 |
| 11.06.2025 | 10,67 | 10,75 | 10,54 | 10,60 | -0,47% | 575.431,00 |
| 10.06.2025 | 10,50 | 10,69 | 10,50 | 10,65 | 1,24% | 558.844,00 |
| 09.06.2025 | 10,40 | 10,63 | 10,40 | 10,52 | 0,86% | 614.287,00 |
| 06.06.2025 | 10,43 | 10,50 | 10,33 | 10,43 | 1,66% | 537.390,00 |
| 05.06.2025 | 10,27 | 10,34 | 10,13 | 10,26 | 0,05% | 495.009,00 |
| 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% | 654.057,00 |
| 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% | 301.813,00 |
| 27.05.2025 | 10,44 | 10,60 | 10,35 | 10,59 | 2,32% | 305.719,00 |
| 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% | 404.083,00 |
| 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 | -0,67% | 404.801,00 |
| 15.05.2025 | 10,94 | 11,12 | 10,92 | 11,12 | 1,51% | 386.243,00 |
| 14.05.2025 | 11,02 | 11,13 | 10,94 | 10,95 | -1,26% | 538.413,00 |
| 13.05.2025 | 11,06 | 11,15 | 11,01 | 11,09 | 1,00% | 425.701,00 |
| 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% | 874.037,00 |
| 07.05.2025 | 10,65 | 10,71 | 10,55 | 10,60 | -0,19% | 536.884,00 |
| 06.05.2025 | 10,63 | 10,70 | 10,56 | 10,62 | -1,30% | 459.871,00 |
| 05.05.2025 | 10,59 | 10,85 | 10,56 | 10,76 | 0,19% | 376.741,00 |
| 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% | 336.352,00 |
| 30.04.2025 | 10,34 | 10,56 | 10,26 | 10,44 | -0,85% | 426.127,00 |
| 29.04.2025 | 10,34 | 10,55 | 10,32 | 10,53 | 1,35% | 312.071,00 |
| 28.04.2025 | 10,30 | 10,40 | 10,25 | 10,39 | 1,27% | 404.840,00 |
| 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 | 2,50% | 501.934,00 |
| 23.04.2025 | 10,29 | 10,51 | 10,13 | 10,19 | 1,14% | 538.272,00 |
| 22.04.2025 | 9,92 | 10,11 | 9,81 | 10,07 | 3,28% | 550.439,00 |
| 21.04.2025 | 9,81 | 9,83 | 9,69 | 9,75 | -1,42% | 411.266,00 |
| 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% | 502.941,00 |
| 15.04.2025 | 9,65 | 9,93 | 9,65 | 9,81 | 1,45% | 352.816,00 |
| 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 | 0,16% | 690.625,00 |
| 10.04.2025 | 9,94 | 9,95 | 9,28 | 9,56 | -5,86% | 760.874,00 |
| 09.04.2025 | 9,46 | 10,38 | 9,35 | 10,15 | 5,40% | 987.193,00 |
| 08.04.2025 | 10,13 | 10,14 | 9,50 | 9,63 | -1,73% | 797.026,00 |
| 07.04.2025 | 9,53 | 10,28 | 9,43 | 9,80 | -0,41% | 1.090.449,00 |
| 04.04.2025 | 9,69 | 9,89 | 9,48 | 9,84 | -2,86% | 848.157,00 |
| 03.04.2025 | 10,40 | 10,52 | 10,12 | 10,13 | -7,57% | 773.476,00 |
| 02.04.2025 | 10,74 | 10,96 | 10,74 | 10,96 | 0,74% | 321.763,00 |
| 01.04.2025 | 10,88 | 10,93 | 10,69 | 10,88 | -0,18% | 660.505,00 |
| 31.03.2025 | 10,77 | 10,93 | 10,77 | 10,90 | -0,09% | 692.258,00 |
| 28.03.2025 | 11,10 | 11,13 | 10,84 | 10,91 | -1,89% | 324.410,00 |
| 27.03.2025 | 11,16 | 11,24 | 11,07 | 11,12 | -0,18% | 308.056,00 |
| 26.03.2025 | 11,17 | 11,31 | 11,10 | 11,14 | 0,18% | 382.015,00 |
| 25.03.2025 | 11,21 | 11,31 | 11,12 | 11,12 | -0,63% | 485.645,00 |
| 24.03.2025 | 11,06 | 11,25 | 10,98 | 11,19 | 3,04% | 359.045,00 |
| 21.03.2025 | 10,90 | 10,96 | 10,74 | 10,86 | -0,46% | 1.424.701,00 |
| 20.03.2025 | 10,89 | 11,11 | 10,89 | 10,91 | -0,82% | 359.224,00 |
| 19.03.2025 | 10,95 | 11,15 | 10,90 | 11,00 | 0,46% | 467.453,00 |
| 18.03.2025 | 10,81 | 10,98 | 10,76 | 10,95 | 0,74% | 414.720,00 |
| 17.03.2025 | 10,91 | 11,02 | 10,83 | 10,87 | -0,55% | 317.317,00 |
| 14.03.2025 | 10,83 | 10,96 | 10,78 | 10,93 | 1,96% | 305.740,00 |
| 13.03.2025 | 10,89 | 10,94 | 10,72 | 10,72 | -1,20% | 282.492,00 |
| 12.03.2025 | 10,88 | 10,89 | 10,67 | 10,85 | 0,74% | 475.520,00 |
| 11.03.2025 | 10,80 | 10,94 | 10,68 | 10,77 | 0,19% | 607.701,00 |
| 10.03.2025 | 10,83 | 11,22 | 10,69 | 10,75 | -2,45% | 569.186,00 |
| 07.03.2025 | 11,08 | 11,09 | 10,84 | 11,02 | -0,54% | 448.904,00 |
| 06.03.2025 | 11,13 | 11,16 | 10,98 | 11,08 | -1,42% | 594.581,00 |
| 05.03.2025 | 11,18 | 11,39 | 11,06 | 11,24 | 0,54% | 813.736,00 |
| 04.03.2025 | 11,57 | 11,60 | 11,18 | 11,18 | -4,24% | 779.049,00 |
| 03.03.2025 | 11,83 | 11,93 | 11,56 | 11,68 | -1,06% | 597.097,00 |
| 28.02.2025 | 11,76 | 11,89 | 11,68 | 11,80 | 0,85% | 906.548,00 |
| 27.02.2025 | 11,72 | 11,80 | 11,55 | 11,70 | -0,43% | 428.885,00 |
| 26.02.2025 | 11,72 | 11,86 | 11,59 | 11,75 | 0,09% | 501.102,00 |
| 25.02.2025 | 11,65 | 11,83 | 11,64 | 11,74 | 1,38% | 369.809,00 |
| 24.02.2025 | 11,74 | 11,75 | 11,57 | 11,58 | -0,69% | 426.549,00 |
| 21.02.2025 | 11,99 | 12,02 | 11,65 | 11,66 | -1,93% | 366.230,00 |
| 20.02.2025 | 12,02 | 12,13 | 11,73 | 11,89 | -1,65% | 524.180,00 |
| 19.02.2025 | 12,08 | 12,18 | 12,04 | 12,09 | -0,90% | 377.835,00 |
| 18.02.2025 | 12,17 | 12,21 | 12,07 | 12,20 | 0,16% | 341.091,00 |
| 14.02.2025 | 12,24 | 12,32 | 12,11 | 12,18 | -1,14% | 247.269,00 |
| 13.02.2025 | 12,38 | 12,38 | 12,16 | 12,32 | 0,24% | 257.053,00 |
| 12.02.2025 | 12,36 | 12,43 | 12,26 | 12,29 | -2,23% | 381.775,00 |
| 11.02.2025 | 12,26 | 12,58 | 12,26 | 12,57 | 1,62% | 745.881,00 |
| 10.02.2025 | 12,56 | 12,56 | 12,35 | 12,37 | -1,20% | 400.024,00 |
| 07.02.2025 | 12,67 | 12,67 | 12,31 | 12,52 | -1,34% | 494.313,00 |