Holen Sie sich die Stockscreener-App
40.39
0.50%
0.20
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $40.82 | $40.04 | $0.7799 | 47,877.0 | +0.50% |
| 2026-09-03 | $40.45 | $39.73 | $0.72 | 87,335.0 | +0.95% |
| 2026-09-02 | $40.27 | $38.58 | $1.69 | 87,907.0 | +2.47% |
| 2026-09-01 | $39.62 | $38.70 | $0.9248 | 47,153.0 | -0.97% |
| 2026-08-31 | $39.41 | $38.91 | $0.4978 | 55,435.0 | -0.43% |
| 2026-08-28 | $40.11 | $38.90 | $1.21 | 69,761.0 | +0.41% |
| 2026-08-27 | $39.40 | $38.53 | $0.87 | 78,627.0 | -0.18% |
| 2026-08-26 | $39.48 | $39.15 | $0.33 | 67,445.0 | -0.20% |
| 2026-08-25 | $39.72 | $38.97 | $0.75 | 58,419.0 | -0.58% |
| 2026-08-24 | $39.94 | $39.01 | $0.93 | 99,078.0 | -0.08% |
| 2026-08-21 | $39.95 | $38.78 | $1.17 | 197,650.0 | +0.69% |
| 2026-08-20 | $39.55 | $38.82 | $0.73 | 68,682.0 | -0.25% |
| 2026-08-19 | $40.95 | $39.39 | $1.56 | 108,538.0 | -2.71% |
| 2026-08-18 | $40.68 | $40.06 | $0.62 | 79,760.0 | +0.62% |
| 2026-08-17 | $40.74 | $40.17 | $0.575 | 84,995.0 | -0.71% |
| 2026-08-14 | $41.00 | $40.34 | $0.66 | 76,972.0 | -0.02% |
| 2026-08-13 | $40.97 | $39.25 | $1.72 | 98,791.0 | +0.64% |
| 2026-08-12 | $40.48 | $39.84 | $0.64 | 91,359.0 | +1.41% |
| 2026-08-11 | $40.25 | $39.26 | $0.9856 | 97,577.0 | +1.14% |
| 2026-08-10 | $39.61 | $39.11 | $0.50 | 46,616.0 | -0.96% |
| 2026-08-07 | $40.25 | $39.55 | $0.70 | 80,688.0 | -1.12% |
| 2026-08-06 | $41.00 | $40.01 | $0.99 | 76,940.0 | -0.86% |
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bar Harbor Bankshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BHB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bar Harbor Bankshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $40.82 | $38.58 | $2.24 | 318,149.0 | +2.96% |
| 2026-08 | $41.08 | $38.53 | $2.55 | 1,837,424.0 | -1.33% |
| 2026-07 | $40.61 | $36.14 | $4.47 | 2,113,867.0 | +5.30% |
| 2026-06 | $39.67 | $34.16 | $5.51 | 3,307,819.0 | +8.07% |
| 2026-05 | $35.69 | $33.40 | $2.29 | 1,923,819.0 | +2.01% |
| 2026-04 | $35.48 | $31.70 | $3.78 | 1,956,039.0 | +5.55% |
| 2026-03 | $33.86 | $30.21 | $3.65 | 4,388,334.0 | +0.59% |
| 2026-02 | $36.05 | $32.25 | $3.80 | 1,242,439.0 | -4.87% |
| 2026-01 | $35.29 | $30.86 | $4.43 | 1,463,157.0 | +9.21% |
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $33.86 | $29.65 | $4.21 | 1,560,669.0 | +6.37% |
| 2025-11 | $30.73 | $28.50 | $2.23 | 1,433,761.0 | +1.74% |
| 2025-10 | $31.10 | $28.11 | $2.99 | 1,174,581.0 | -3.71% |
| 2025-09 | $32.97 | $30.11 | $2.86 | 1,189,007.0 | -5.61% |
| 2025-08 | $32.70 | $28.06 | $4.64 | 1,070,248.0 | +11.12% |
| 2025-07 | $32.44 | $28.74 | $3.70 | 1,009,034.0 | -3.07% |
| 2025-06 | $30.31 | $28.11 | $2.20 | 878,338.0 | +3.03% |
| 2025-05 | $31.72 | $28.68 | $3.04 | 687,698.0 | -1.89% |
| 2025-04 | $30.14 | $26.43 | $3.71 | 1,009,166.0 | +0.47% |
| 2025-03 | $35.00 | $28.95 | $6.05 | 965,787.0 | -8.16% |
| 2025-02 | $33.90 | $30.82 | $3.08 | 790,885.0 | +1.39% |
| 2025-01 | $32.77 | $28.50 | $4.27 | 817,479.0 | +3.60% |
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $37.56 | $30.07 | $7.49 | 868,546.0 | -15.89% |
| 2024-11 | $38.47 | $31.19 | $7.28 | 684,995.0 | +11.94% |
| 2024-10 | $34.05 | $28.33 | $5.72 | 634,266.0 | +4.25% |
| 2024-09 | $33.08 | $29.14 | $3.94 | 699,029.0 | -3.81% |
| 2024-08 | $32.26 | $27.65 | $4.61 | 783,114.0 | +0.31% |
| 2024-07 | $33.31 | $25.45 | $7.86 | 971,703.0 | +18.90% |
| 2024-06 | $27.07 | $24.48 | $2.59 | 837,505.0 | +2.32% |
| 2024-05 | $27.71 | $25.07 | $2.64 | 821,631.0 | +4.74% |
| 2024-04 | $26.55 | $23.26 | $3.29 | 773,133.0 | -5.29% |
| 2024-03 | $26.56 | $24.09 | $2.47 | 661,200.0 | +5.00% |
| 2024-02 | $26.54 | $24.20 | $2.34 | 696,853.0 | -4.14% |
| 2024-01 | $30.00 | $26.22 | $3.78 | 664,752.0 | -10.39% |
1.98%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):