12,040$
-0,33%
Echtzeit-Aktienkurs Brookline Bancorp
Bid:
Ask:
Aktienkurse zur Brookline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 12,02 | 12,17 | 11,83 | 12,05 | -0,25% | 491.339,00 |
| 28.01.2025 | 12,03 | 12,20 | 11,91 | 12,08 | 0,00% | 553.255,00 |
| 27.01.2025 | 12,03 | 12,28 | 12,00 | 12,08 | 1,00% | 562.917,00 |
| 24.01.2025 | 11,85 | 12,05 | 11,83 | 11,96 | 0,34% | 403.342,00 |
| 23.01.2025 | 11,92 | 11,99 | 11,83 | 11,92 | 0,25% | 517.577,00 |
| 22.01.2025 | 12,07 | 12,13 | 11,88 | 11,89 | -2,06% | 373.324,00 |
| 21.01.2025 | 12,11 | 12,23 | 12,04 | 12,14 | 1,17% | 348.089,00 |
| 17.01.2025 | 11,98 | 12,11 | 11,84 | 12,00 | 0,67% | 420.101,00 |
| 16.01.2025 | 11,99 | 11,99 | 11,78 | 11,92 | -0,50% | 622.913,00 |
| 15.01.2025 | 12,04 | 12,16 | 11,87 | 11,98 | 2,13% | 530.553,00 |
| 14.01.2025 | 11,50 | 11,74 | 11,46 | 11,73 | 2,71% | 494.881,00 |
| 13.01.2025 | 11,22 | 11,43 | 11,22 | 11,42 | 0,88% | 568.735,00 |
| 10.01.2025 | 11,40 | 11,43 | 11,09 | 11,32 | -2,41% | 826.687,00 |
| 08.01.2025 | 11,48 | 11,64 | 11,42 | 11,60 | 0,43% | 571.202,00 |
| 07.01.2025 | 11,78 | 11,85 | 11,41 | 11,55 | -1,62% | 750.079,00 |
| 06.01.2025 | 11,75 | 11,96 | 11,69 | 11,74 | 0,09% | 760.240,00 |
| 03.01.2025 | 11,62 | 11,75 | 11,37 | 11,73 | 1,12% | 427.607,00 |
| 02.01.2025 | 11,92 | 11,97 | 11,60 | 11,60 | -1,69% | 556.019,00 |
| 31.12.2024 | 11,79 | 11,82 | 11,63 | 11,80 | 0,77% | 510.525,00 |
| 30.12.2024 | 11,77 | 11,80 | 11,57 | 11,71 | -0,51% | 471.004,00 |
| 27.12.2024 | 11,86 | 11,94 | 11,63 | 11,77 | -1,42% | 797.947,00 |
| 26.12.2024 | 11,85 | 11,97 | 11,79 | 11,94 | -0,17% | 442.125,00 |
| 24.12.2024 | 11,87 | 12,02 | 11,80 | 11,96 | 0,08% | 475.674,00 |
| 23.12.2024 | 11,94 | 12,23 | 11,83 | 11,95 | 0,08% | 692.570,00 |
| 20.12.2024 | 11,78 | 12,09 | 11,62 | 11,94 | 3,56% | 2.609.573,00 |
| 19.12.2024 | 11,83 | 11,96 | 11,47 | 11,53 | -0,95% | 1.239.385,00 |
| 18.12.2024 | 12,33 | 12,47 | 11,55 | 11,64 | -3,96% | 1.838.171,00 |
| 17.12.2024 | 12,44 | 12,78 | 11,95 | 12,12 | -2,96% | 2.484.597,00 |
| 16.12.2024 | 12,58 | 12,68 | 12,45 | 12,49 | -0,56% | 1.609.474,00 |
| 13.12.2024 | 12,60 | 12,60 | 12,38 | 12,56 | -0,32% | 387.803,00 |
| 12.12.2024 | 12,70 | 12,75 | 12,53 | 12,60 | -1,10% | 378.215,00 |
| 11.12.2024 | 12,77 | 12,88 | 12,69 | 12,74 | 0,79% | 676.248,00 |
| 10.12.2024 | 12,61 | 12,85 | 12,42 | 12,64 | 0,48% | 520.825,00 |
| 09.12.2024 | 12,63 | 12,76 | 12,58 | 12,58 | -0,32% | 515.455,00 |
| 06.12.2024 | 12,76 | 12,76 | 12,48 | 12,62 | 0,08% | 479.423,00 |
| 05.12.2024 | 12,82 | 12,89 | 12,61 | 12,61 | -1,56% | 338.479,00 |
| 04.12.2024 | 12,75 | 12,96 | 12,65 | 12,81 | 2,40% | 599.014,00 |
| 03.12.2024 | 12,58 | 12,67 | 12,46 | 12,51 | -1,03% | 301.693,00 |
| 02.12.2024 | 12,45 | 12,80 | 12,40 | 12,64 | 0,40% | 609.736,00 |
| 29.11.2024 | 12,83 | 12,89 | 12,49 | 12,59 | -1,18% | 349.886,00 |
| 27.11.2024 | 12,84 | 12,95 | 12,72 | 12,74 | -0,16% | 516.410,00 |
| 26.11.2024 | 12,70 | 12,94 | 12,67 | 12,76 | 0,24% | 588.916,00 |
| 25.11.2024 | 12,68 | 13,07 | 12,68 | 12,73 | 1,03% | 598.516,00 |
| 22.11.2024 | 12,32 | 12,62 | 12,29 | 12,60 | 2,77% | 471.816,00 |
| 21.11.2024 | 12,04 | 12,38 | 12,04 | 12,26 | 1,91% | 118.219,00 |
| 20.11.2024 | 12,06 | 12,07 | 11,88 | 12,03 | -0,50% | 343.633,00 |
| 19.11.2024 | 12,01 | 12,18 | 11,97 | 12,09 | -0,58% | 397.652,00 |
| 18.11.2024 | 12,46 | 12,47 | 12,16 | 12,16 | -2,01% | 375.743,00 |
| 15.11.2024 | 12,64 | 12,69 | 12,33 | 12,41 | -1,90% | 537.929,00 |
| 14.11.2024 | 12,83 | 12,86 | 12,56 | 12,65 | -0,51% | 518.502,00 |
| 13.11.2024 | 12,93 | 13,15 | 12,68 | 12,72 | -0,55% | 718.175,00 |
| 12.11.2024 | 12,72 | 12,94 | 12,68 | 12,79 | 0,20% | 685.501,00 |
| 11.11.2024 | 12,35 | 12,79 | 12,35 | 12,76 | 4,93% | 805.925,00 |
| 08.11.2024 | 12,16 | 12,29 | 12,05 | 12,16 | 0,58% | 820.021,00 |
| 07.11.2024 | 12,30 | 12,53 | 12,05 | 12,09 | -2,97% | 1.256.667,00 |
| 06.11.2024 | 12,00 | 12,58 | 11,99 | 12,46 | 11,15% | 1.535.912,00 |
| 05.11.2024 | 11,13 | 11,31 | 11,09 | 11,21 | 0,81% | 532.280,00 |
| 04.11.2024 | 11,20 | 11,25 | 10,90 | 11,12 | -1,34% | 350.353,00 |
| 01.11.2024 | 11,27 | 11,41 | 11,15 | 11,27 | 0,18% | 475.571,00 |
| 31.10.2024 | 11,51 | 11,55 | 11,24 | 11,25 | -2,09% | 315.653,00 |
| 30.10.2024 | 11,24 | 11,63 | 11,24 | 11,49 | 1,86% | 538.974,00 |
| 29.10.2024 | 11,21 | 11,30 | 11,14 | 11,28 | 0,18% | 392.030,00 |
| 28.10.2024 | 11,00 | 11,29 | 10,98 | 11,26 | 3,68% | 524.443,00 |
| 25.10.2024 | 10,70 | 10,88 | 10,62 | 10,86 | 3,04% | 469.062,00 |
| 24.10.2024 | 10,71 | 10,76 | 10,26 | 10,54 | 0,48% | 496.784,00 |
| 23.10.2024 | 10,39 | 10,58 | 10,33 | 10,49 | 0,38% | 319.746,00 |
| 22.10.2024 | 10,38 | 10,57 | 10,32 | 10,45 | 0,67% | 298.192,00 |
| 21.10.2024 | 10,79 | 10,79 | 10,38 | 10,38 | -3,53% | 516.176,00 |
| 18.10.2024 | 10,85 | 10,90 | 10,75 | 10,76 | -0,83% | 545.199,00 |
| 17.10.2024 | 10,69 | 10,88 | 10,66 | 10,85 | 1,21% | 492.297,00 |
| 16.10.2024 | 10,68 | 10,82 | 10,66 | 10,72 | 1,52% | 825.517,00 |
| 15.10.2024 | 10,36 | 10,76 | 10,30 | 10,56 | 2,18% | 647.812,00 |
| 14.10.2024 | 10,20 | 10,35 | 10,12 | 10,34 | 1,22% | 239.646,00 |
| 11.10.2024 | 9,84 | 10,22 | 9,84 | 10,21 | 4,18% | 498.757,00 |
| 10.10.2024 | 9,74 | 9,83 | 9,66 | 9,80 | -0,20% | 270.071,00 |
| 09.10.2024 | 9,74 | 9,90 | 9,70 | 9,82 | 1,08% | 390.613,00 |
| 08.10.2024 | 9,79 | 9,85 | 9,66 | 9,72 | -0,31% | 533.276,00 |
| 07.10.2024 | 9,82 | 9,85 | 9,69 | 9,75 | -1,27% | 230.742,00 |
| 04.10.2024 | 9,90 | 9,95 | 9,80 | 9,87 | 1,33% | 424.266,00 |
| 03.10.2024 | 9,67 | 9,82 | 9,58 | 9,74 | 0,31% | 324.823,00 |
| 02.10.2024 | 9,79 | 9,95 | 9,68 | 9,71 | -0,87% | 271.942,00 |
| 01.10.2024 | 10,05 | 10,05 | 9,76 | 9,80 | -2,92% | 331.675,00 |
| 30.09.2024 | 9,94 | 10,14 | 9,90 | 10,09 | 1,31% | 463.301,00 |
| 27.09.2024 | 10,13 | 10,20 | 9,94 | 9,96 | -1,09% | 522.910,00 |
| 26.09.2024 | 10,13 | 10,13 | 9,96 | 10,07 | 0,50% | 576.439,00 |
| 25.09.2024 | 10,13 | 10,17 | 9,98 | 10,02 | -1,18% | 645.982,00 |
| 24.09.2024 | 10,23 | 10,24 | 10,10 | 10,14 | -0,88% | 716.624,00 |
| 23.09.2024 | 10,33 | 10,42 | 10,17 | 10,23 | -0,78% | 512.662,00 |
| 20.09.2024 | 10,40 | 10,45 | 10,29 | 10,31 | -1,53% | 2.219.716,00 |
| 19.09.2024 | 10,40 | 10,53 | 10,28 | 10,47 | 1,75% | 1.163.267,00 |
| 18.09.2024 | 10,16 | 10,51 | 10,03 | 10,29 | 1,58% | 621.478,00 |
| 17.09.2024 | 10,18 | 10,35 | 9,90 | 10,13 | 0,70% | 434.188,00 |
| 16.09.2024 | 10,03 | 10,14 | 9,90 | 10,06 | 0,30% | 385.478,00 |
| 13.09.2024 | 9,87 | 10,04 | 9,87 | 10,03 | 2,24% | 374.418,00 |
| 12.09.2024 | 9,83 | 9,89 | 9,70 | 9,81 | 0,67% | 385.789,00 |
| 11.09.2024 | 9,74 | 9,79 | 9,50 | 9,75 | -1,07% | 484.929,00 |
| 10.09.2024 | 9,84 | 10,00 | 9,63 | 9,85 | 0,46% | 608.761,00 |
| 09.09.2024 | 9,85 | 10,00 | 9,74 | 9,81 | -0,46% | 588.216,00 |
| 06.09.2024 | 9,99 | 10,00 | 9,74 | 9,85 | -1,20% | 721.445,00 |
| 05.09.2024 | 10,12 | 10,12 | 9,85 | 9,97 | -0,60% | 387.485,00 |