12,110$
1,09%
Echtzeit-Aktienkurs HarborOne Bancorp
Bid:
Ask:
Aktienkurse zur HarborOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,98 | 12,14 | 11,96 | 12,11 | 1,09% | 65.098,00 |
| 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 |
| 22.05.2025 | 11,29 | 11,40 | 11,24 | 11,30 | -0,18% | 201.654,00 |
| 21.05.2025 | 11,58 | 11,60 | 11,29 | 11,32 | -3,17% | 371.288,00 |
| 20.05.2025 | 11,73 | 11,77 | 11,65 | 11,69 | -0,17% | 406.813,00 |
| 19.05.2025 | 11,60 | 11,73 | 11,57 | 11,71 | 0,09% | 247.718,00 |
| 16.05.2025 | 11,64 | 11,76 | 11,64 | 11,70 | -0,26% | 331.357,00 |
| 15.05.2025 | 11,75 | 11,81 | 11,66 | 11,73 | -0,09% | 162.492,00 |
| 14.05.2025 | 11,74 | 11,83 | 11,71 | 11,74 | -0,42% | 546.165,00 |
| 13.05.2025 | 11,51 | 11,88 | 11,41 | 11,79 | 0,43% | 298.322,00 |
| 12.05.2025 | 11,85 | 12,03 | 11,74 | 11,74 | 2,09% | 420.742,00 |
| 09.05.2025 | 11,56 | 11,56 | 11,45 | 11,50 | -0,26% | 315.924,00 |
| 08.05.2025 | 11,39 | 11,61 | 11,39 | 11,53 | 1,32% | 346.974,00 |
| 07.05.2025 | 11,30 | 11,54 | 11,30 | 11,38 | -0,26% | 351.326,00 |
| 06.05.2025 | 11,13 | 11,51 | 10,93 | 11,41 | -0,95% | 444.307,00 |
| 05.05.2025 | 11,41 | 11,68 | 11,41 | 11,52 | 0,00% | 381.234,00 |
| 02.05.2025 | 11,36 | 11,58 | 11,34 | 11,52 | 2,04% | 823.017,00 |
| 01.05.2025 | 11,33 | 11,43 | 11,18 | 11,29 | -0,27% | 602.859,00 |
| 30.04.2025 | 11,10 | 11,37 | 11,07 | 11,32 | -0,70% | 630.391,00 |
| 29.04.2025 | 11,31 | 11,44 | 11,17 | 11,40 | 0,80% | 453.334,00 |
| 28.04.2025 | 11,25 | 11,36 | 11,17 | 11,31 | 0,09% | 817.984,00 |
| 25.04.2025 | 11,48 | 11,74 | 11,12 | 11,30 | 12,33% | 2.550.736,00 |
| 24.04.2025 | 10,28 | 10,30 | 9,88 | 10,06 | 1,21% | 193.198,00 |
| 23.04.2025 | 9,93 | 10,10 | 9,87 | 9,94 | 2,37% | 243.231,00 |
| 22.04.2025 | 9,39 | 9,80 | 9,29 | 9,71 | 4,86% | 248.221,00 |
| 21.04.2025 | 9,30 | 9,44 | 9,19 | 9,26 | -1,28% | 241.875,00 |
| 17.04.2025 | 9,30 | 9,46 | 9,30 | 9,38 | 0,75% | 233.968,00 |
| 16.04.2025 | 9,33 | 9,50 | 9,26 | 9,31 | -0,53% | 351.529,00 |
| 15.04.2025 | 9,48 | 9,48 | 9,23 | 9,36 | 1,41% | 171.345,00 |
| 14.04.2025 | 9,21 | 9,29 | 9,05 | 9,23 | 1,88% | 234.012,00 |
| 11.04.2025 | 9,11 | 9,23 | 8,89 | 9,06 | -1,41% | 201.042,00 |
| 10.04.2025 | 9,42 | 9,53 | 9,02 | 9,19 | -4,17% | 290.702,00 |
| 09.04.2025 | 9,17 | 9,94 | 9,04 | 9,59 | 2,90% | 258.433,00 |
| 08.04.2025 | 9,81 | 9,81 | 9,19 | 9,32 | -2,10% | 273.857,00 |
| 07.04.2025 | 9,24 | 10,02 | 9,14 | 9,52 | -0,31% | 330.356,00 |
| 04.04.2025 | 9,47 | 9,64 | 9,29 | 9,55 | -3,54% | 352.103,00 |
| 03.04.2025 | 10,06 | 10,26 | 9,81 | 9,90 | -6,43% | 311.949,00 |
| 02.04.2025 | 10,32 | 10,60 | 10,32 | 10,58 | 0,86% | 207.358,00 |
| 01.04.2025 | 10,36 | 10,52 | 10,23 | 10,49 | 1,06% | 224.020,00 |
| 31.03.2025 | 10,40 | 10,53 | 10,35 | 10,38 | -1,42% | 331.076,00 |
| 28.03.2025 | 10,79 | 10,85 | 10,51 | 10,53 | -2,68% | 134.537,00 |
| 27.03.2025 | 10,83 | 10,92 | 10,69 | 10,82 | 1,79% | 168.117,00 |
| 26.03.2025 | 10,69 | 10,82 | 10,60 | 10,63 | -0,19% | 105.541,00 |
| 25.03.2025 | 10,79 | 10,84 | 10,64 | 10,65 | -1,48% | 108.611,00 |
| 24.03.2025 | 10,50 | 10,88 | 10,50 | 10,81 | 2,27% | 110.492,00 |
| 21.03.2025 | 10,65 | 11,09 | 10,50 | 10,57 | -1,67% | 515.714,00 |
| 20.03.2025 | 10,73 | 11,05 | 10,68 | 10,75 | -0,83% | 80.184,00 |
| 19.03.2025 | 10,55 | 10,93 | 10,51 | 10,84 | 1,03% | 81.442,00 |
| 18.03.2025 | 10,64 | 10,77 | 10,63 | 10,73 | 0,09% | 109.404,00 |
| 17.03.2025 | 10,68 | 10,85 | 10,68 | 10,72 | -0,28% | 120.935,00 |
| 14.03.2025 | 10,64 | 10,78 | 10,51 | 10,75 | 2,38% | 101.731,00 |
| 13.03.2025 | 10,60 | 11,23 | 10,49 | 10,50 | -1,04% | 161.193,00 |
| 12.03.2025 | 10,60 | 10,68 | 10,44 | 10,61 | 1,14% | 122.826,00 |
| 11.03.2025 | 10,54 | 10,62 | 10,42 | 10,49 | -0,57% | 150.095,00 |
| 10.03.2025 | 10,38 | 10,88 | 10,38 | 10,55 | -3,03% | 174.731,00 |
| 07.03.2025 | 10,97 | 11,08 | 10,83 | 10,88 | -0,91% | 126.408,00 |
| 06.03.2025 | 10,93 | 11,00 | 10,83 | 10,98 | -0,54% | 179.456,00 |
| 05.03.2025 | 11,16 | 11,30 | 10,93 | 11,04 | -0,99% | 131.886,00 |
| 04.03.2025 | 11,39 | 11,41 | 11,15 | 11,15 | -3,38% | 136.715,00 |
| 03.03.2025 | 11,61 | 11,76 | 11,49 | 11,54 | -0,43% | 167.496,00 |
| 28.02.2025 | 11,56 | 11,64 | 11,43 | 11,59 | 0,78% | 212.957,00 |
| 27.02.2025 | 11,46 | 11,57 | 11,40 | 11,50 | -0,09% | 91.178,00 |
| 26.02.2025 | 11,47 | 11,53 | 11,34 | 11,51 | 0,26% | 117.622,00 |
| 25.02.2025 | 11,44 | 11,81 | 11,41 | 11,48 | 0,75% | 143.662,00 |
| 24.02.2025 | 11,52 | 11,68 | 11,37 | 11,40 | -0,57% | 116.400,00 |
| 21.02.2025 | 11,92 | 11,92 | 11,45 | 11,46 | -2,96% | 141.473,00 |
| 20.02.2025 | 11,80 | 11,86 | 11,63 | 11,81 | -0,42% | 122.011,00 |
| 19.02.2025 | 11,92 | 12,01 | 11,75 | 11,86 | -1,66% | 116.840,00 |
| 18.02.2025 | 12,04 | 12,13 | 11,96 | 12,06 | 0,17% | 121.083,00 |
| 14.02.2025 | 12,21 | 12,30 | 11,95 | 12,04 | -0,91% | 184.410,00 |
| 13.02.2025 | 12,08 | 12,15 | 11,91 | 12,15 | 1,08% | 111.002,00 |
| 12.02.2025 | 12,25 | 12,25 | 11,96 | 12,02 | -3,53% | 140.002,00 |
| 11.02.2025 | 12,02 | 12,48 | 11,87 | 12,46 | 2,38% | 133.178,00 |
| 10.02.2025 | 12,21 | 12,28 | 11,66 | 12,17 | 0,00% | 297.207,00 |
| 07.02.2025 | 12,48 | 12,50 | 11,90 | 12,17 | -2,95% | 220.084,00 |