13,990$
-0,99%
Echtzeit-Aktienkurs HarborOne Bancorp
Bid:
Ask:
Aktienkurse zur HarborOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,15 | 14,27 | 13,98 | 13,98 | -1,17% | 134.686,00 |
| 14.10.2025 | 13,45 | 14,16 | 13,45 | 14,14 | 3,44% | 426.656,00 |
| 13.10.2025 | 13,61 | 13,73 | 13,46 | 13,67 | 1,71% | 409.083,00 |
| 10.10.2025 | 13,93 | 14,22 | 13,43 | 13,44 | -3,10% | 722.183,00 |
| 09.10.2025 | 13,89 | 13,97 | 13,78 | 13,87 | -0,50% | 543.978,00 |
| 08.10.2025 | 14,06 | 14,06 | 13,85 | 13,94 | -0,07% | 392.624,00 |
| 07.10.2025 | 13,91 | 14,18 | 13,91 | 13,95 | 0,36% | 623.143,00 |
| 06.10.2025 | 13,64 | 14,21 | 13,62 | 13,90 | 1,91% | 1.372.573,00 |
| 03.10.2025 | 13,74 | 13,81 | 13,62 | 13,64 | 0,00% | 452.678,00 |
| 02.10.2025 | 13,61 | 13,81 | 13,56 | 13,64 | -0,22% | 642.620,00 |
| 01.10.2025 | 13,48 | 13,72 | 13,46 | 13,67 | 0,44% | 463.353,00 |
| 30.09.2025 | 13,62 | 13,67 | 13,43 | 13,61 | 0,15% | 720.147,00 |
| 29.09.2025 | 13,84 | 13,84 | 13,50 | 13,59 | -1,16% | 599.038,00 |
| 26.09.2025 | 13,66 | 13,76 | 13,53 | 13,75 | 0,88% | 318.301,00 |
| 25.09.2025 | 13,41 | 13,66 | 13,32 | 13,63 | 1,72% | 1.035.633,00 |
| 24.09.2025 | 13,48 | 13,58 | 13,31 | 13,40 | -0,15% | 187.980,00 |
| 23.09.2025 | 13,45 | 13,71 | 13,32 | 13,42 | -0,52% | 241.562,00 |
| 22.09.2025 | 13,36 | 13,52 | 13,35 | 13,49 | 0,60% | 263.153,00 |
| 19.09.2025 | 13,55 | 13,59 | 13,30 | 13,41 | -1,11% | 600.240,00 |
| 18.09.2025 | 13,29 | 13,57 | 13,15 | 13,56 | 2,65% | 342.348,00 |
| 17.09.2025 | 13,12 | 13,45 | 13,05 | 13,21 | 1,30% | 365.160,00 |
| 16.09.2025 | 12,96 | 13,05 | 12,80 | 13,04 | 0,38% | 183.907,00 |
| 15.09.2025 | 13,05 | 13,10 | 12,91 | 12,99 | -0,46% | 249.173,00 |
| 12.09.2025 | 13,06 | 13,10 | 12,92 | 13,05 | -0,15% | 133.984,00 |
| 11.09.2025 | 12,75 | 13,10 | 12,69 | 13,07 | 2,35% | 222.699,00 |
| 10.09.2025 | 12,87 | 12,93 | 12,74 | 12,77 | -0,70% | 113.563,00 |
| 09.09.2025 | 12,99 | 13,06 | 12,84 | 12,86 | -1,38% | 173.963,00 |
| 08.09.2025 | 13,02 | 13,07 | 12,84 | 13,04 | 0,54% | 144.294,00 |
| 05.09.2025 | 13,09 | 13,18 | 12,81 | 12,97 | -0,23% | 273.261,00 |
| 04.09.2025 | 12,84 | 13,01 | 12,82 | 13,00 | 1,72% | 167.994,00 |
| 03.09.2025 | 12,72 | 12,90 | 12,49 | 12,78 | -0,62% | 149.312,00 |
| 02.09.2025 | 12,72 | 12,87 | 12,65 | 12,86 | 0,00% | 221.153,00 |
| 29.08.2025 | 12,80 | 12,95 | 12,75 | 12,86 | 0,55% | 215.872,00 |
| 28.08.2025 | 12,98 | 12,98 | 12,71 | 12,79 | -0,62% | 272.905,00 |
| 27.08.2025 | 12,59 | 12,90 | 12,59 | 12,87 | 1,98% | 229.790,00 |
| 26.08.2025 | 12,50 | 12,72 | 12,35 | 12,62 | 0,80% | 431.534,00 |
| 25.08.2025 | 12,65 | 12,70 | 12,51 | 12,52 | -1,34% | 152.859,00 |
| 22.08.2025 | 12,14 | 12,69 | 12,14 | 12,69 | 4,96% | 255.707,00 |
| 21.08.2025 | 12,07 | 12,12 | 11,87 | 12,09 | 0,00% | 96.579,00 |
| 20.08.2025 | 12,16 | 12,17 | 12,03 | 12,09 | -0,08% | 128.099,00 |
| 19.08.2025 | 12,16 | 12,29 | 12,09 | 12,10 | -0,33% | 130.294,00 |
| 18.08.2025 | 12,00 | 12,16 | 12,00 | 12,14 | 0,91% | 109.477,00 |
| 15.08.2025 | 12,25 | 12,25 | 12,03 | 12,03 | -1,31% | 176.978,00 |
| 14.08.2025 | 12,16 | 12,24 | 12,08 | 12,19 | -1,14% | 181.511,00 |
| 13.08.2025 | 12,21 | 12,34 | 12,16 | 12,33 | 1,48% | 237.740,00 |
| 12.08.2025 | 11,85 | 12,16 | 11,84 | 12,15 | 3,40% | 199.256,00 |
| 11.08.2025 | 11,77 | 11,89 | 11,67 | 11,75 | 0,00% | 134.313,00 |
| 08.08.2025 | 11,75 | 11,77 | 11,62 | 11,75 | 1,03% | 95.911,00 |
| 07.08.2025 | 11,75 | 11,75 | 11,57 | 11,63 | -0,43% | 198.598,00 |
| 06.08.2025 | 11,89 | 11,96 | 11,67 | 11,68 | -0,76% | 111.779,00 |
| 05.08.2025 | 11,75 | 11,79 | 11,56 | 11,77 | 0,43% | 228.762,00 |
| 04.08.2025 | 11,66 | 11,84 | 11,61 | 11,72 | 0,95% | 202.141,00 |
| 01.08.2025 | 11,80 | 12,04 | 11,52 | 11,61 | -1,94% | 338.367,00 |
| 31.07.2025 | 11,84 | 11,95 | 11,76 | 11,84 | -1,00% | 290.220,00 |
| 30.07.2025 | 12,09 | 12,17 | 11,91 | 11,96 | -0,71% | 303.615,00 |
| 29.07.2025 | 12,32 | 12,32 | 12,02 | 12,05 | -1,67% | 157.310,00 |
| 28.07.2025 | 12,21 | 12,26 | 12,09 | 12,25 | 0,57% | 137.474,00 |
| 25.07.2025 | 12,35 | 12,42 | 12,12 | 12,18 | 1,42% | 262.800,00 |
| 24.07.2025 | 12,27 | 12,27 | 11,97 | 12,01 | -2,28% | 216.884,00 |
| 23.07.2025 | 12,33 | 12,33 | 12,18 | 12,29 | 0,33% | 205.822,00 |
| 22.07.2025 | 12,24 | 12,32 | 12,19 | 12,25 | -0,08% | 368.934,00 |
| 21.07.2025 | 12,18 | 12,36 | 12,18 | 12,26 | 0,82% | 320.630,00 |
| 18.07.2025 | 12,25 | 12,25 | 12,02 | 12,16 | -0,16% | 182.267,00 |
| 17.07.2025 | 11,93 | 12,20 | 11,89 | 12,18 | 1,75% | 285.795,00 |
| 16.07.2025 | 11,97 | 12,02 | 11,80 | 11,97 | 0,50% | 292.010,00 |
| 15.07.2025 | 12,24 | 12,29 | 11,91 | 11,91 | -3,01% | 312.382,00 |
| 14.07.2025 | 12,08 | 12,30 | 11,61 | 12,28 | 1,49% | 220.160,00 |
| 11.07.2025 | 12,11 | 12,19 | 12,08 | 12,10 | -0,82% | 285.163,00 |
| 10.07.2025 | 12,10 | 12,25 | 12,10 | 12,20 | 0,25% | 203.690,00 |
| 09.07.2025 | 12,22 | 12,29 | 12,09 | 12,17 | -0,41% | 237.198,00 |
| 08.07.2025 | 12,17 | 12,33 | 12,14 | 12,22 | 0,91% | 226.843,00 |
| 07.07.2025 | 12,25 | 12,34 | 12,08 | 12,11 | -1,46% | 186.424,00 |
| 03.07.2025 | 12,23 | 12,35 | 12,01 | 12,29 | 1,15% | 229.503,00 |
| 02.07.2025 | 12,04 | 12,18 | 11,96 | 12,15 | 1,42% | 274.552,00 |
| 01.07.2025 | 11,62 | 12,12 | 11,62 | 11,98 | 2,57% | 334.937,00 |
| 30.06.2025 | 11,70 | 11,74 | 11,45 | 11,68 | 0,69% | 237.003,00 |
| 27.06.2025 | 11,65 | 11,67 | 11,54 | 11,60 | -0,26% | 397.152,00 |
| 26.06.2025 | 11,55 | 11,64 | 10,57 | 11,63 | 2,20% | 286.810,00 |
| 25.06.2025 | 11,44 | 11,45 | 11,32 | 11,38 | -0,52% | 265.871,00 |
| 24.06.2025 | 11,36 | 11,53 | 11,20 | 11,44 | 0,88% | 255.368,00 |
| 23.06.2025 | 11,05 | 11,34 | 11,04 | 11,34 | 2,25% | 215.962,00 |
| 20.06.2025 | 11,32 | 11,32 | 11,05 | 11,09 | 0,09% | 592.389,00 |
| 18.06.2025 | 10,94 | 11,18 | 10,88 | 11,08 | 1,00% | 264.327,00 |
| 17.06.2025 | 11,10 | 11,19 | 10,97 | 10,97 | -2,05% | 269.852,00 |
| 16.06.2025 | 11,35 | 11,36 | 11,17 | 11,20 | -0,18% | 284.155,00 |
| 13.06.2025 | 11,35 | 11,54 | 11,21 | 11,22 | -2,60% | 193.700,00 |
| 12.06.2025 | 11,53 | 11,54 | 11,41 | 11,52 | -0,35% | 187.063,00 |
| 11.06.2025 | 11,72 | 11,72 | 11,55 | 11,56 | -0,94% | 340.765,00 |
| 10.06.2025 | 11,53 | 11,71 | 11,35 | 11,67 | 1,74% | 356.139,00 |
| 09.06.2025 | 11,58 | 11,58 | 11,43 | 11,47 | 0,97% | 330.037,00 |
| 06.06.2025 | 11,33 | 11,38 | 11,25 | 11,36 | 1,80% | 345.853,00 |
| 05.06.2025 | 11,21 | 11,25 | 11,12 | 11,16 | -0,45% | 435.068,00 |
| 04.06.2025 | 11,41 | 11,44 | 11,19 | 11,21 | -1,62% | 728.913,00 |
| 03.06.2025 | 11,16 | 11,41 | 11,16 | 11,40 | 1,56% | 536.268,00 |
| 02.06.2025 | 11,30 | 11,37 | 11,22 | 11,22 | -1,41% | 496.730,00 |
| 30.05.2025 | 11,36 | 11,42 | 11,21 | 11,38 | -0,18% | 1.123.237,00 |
| 29.05.2025 | 11,36 | 11,43 | 11,28 | 11,40 | 0,62% | 397.085,00 |
| 28.05.2025 | 11,43 | 11,46 | 11,30 | 11,33 | -1,05% | 235.764,00 |
| 27.05.2025 | 11,38 | 11,47 | 11,28 | 11,45 | 1,78% | 268.037,00 |
| 23.05.2025 | 11,18 | 11,31 | 11,06 | 11,25 | -0,44% | 264.112,00 |