Holen Sie sich die Stockscreener-App
30.21
1.06%
-0.3243
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $30.57 | $29.84 | $0.73 | 30,518.0 | -1.31% |
| 2025-11-25 | $30.73 | $29.75 | $0.98 | 129,481.0 | +3.28% |
| 2025-11-24 | $29.71 | $28.78 | $0.935 | 352,964.0 | -0.30% |
| 2025-11-21 | $29.83 | $28.68 | $1.15 | 71,113.0 | +2.60% |
| 2025-11-20 | $29.34 | $28.50 | $0.84 | 54,330.0 | -0.58% |
| 2025-11-19 | $29.33 | $28.68 | $0.65 | 71,364.0 | +0.55% |
| 2025-11-18 | $30.10 | $28.82 | $1.28 | 56,076.0 | -1.26% |
| 2025-11-17 | $29.80 | $29.11 | $0.695 | 83,123.0 | -1.18% |
| 2025-11-14 | $29.82 | $29.11 | $0.71 | 65,161.0 | -0.47% |
| 2025-11-13 | $30.06 | $29.45 | $0.605 | 57,215.0 | +0.07% |
| 2025-11-12 | $30.13 | $29.66 | $0.475 | 38,838.0 | -0.63% |
| 2025-11-11 | $30.03 | $29.30 | $0.73 | 44,223.0 | +1.15% |
| 2025-11-10 | $29.94 | $29.27 | $0.6705 | 36,353.0 | +0.37% |
| 2025-11-07 | $29.56 | $28.60 | $0.96 | 62,651.0 | +2.32% |
| 2025-11-06 | $30.08 | $28.70 | $1.38 | 64,051.0 | -4.57% |
| 2025-11-05 | $30.21 | $29.13 | $1.08 | 30,251.0 | +3.07% |
| 2025-11-04 | $29.74 | $29.24 | $0.50 | 25,063.0 | -1.01% |
| 2025-11-03 | $29.62 | $29.05 | $0.57 | 44,892.0 | +0.92% |
| 2025-10-31 | $29.67 | $29.20 | $0.4699 | 47,132.0 | -1.68% |
| 2025-10-30 | $29.91 | $29.12 | $0.79 | 68,167.0 | +2.02% |
| 2025-10-29 | $30.24 | $28.95 | $1.29 | 91,840.0 | -1.62% |
| 2025-10-28 | $30.42 | $29.42 | $0.9989 | 50,935.0 | -0.73% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $30.73 | $28.50 | $2.23 | 1,317,667.0 | +2.73% |
| 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% |
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.37 | $26.19 | $4.18 | 1,004,695.0 | +13.05% |
| 2023-11 | $27.08 | $24.66 | $2.42 | 619,745.0 | +3.80% |
| 2023-10 | $25.10 | $23.18 | $1.92 | 538,174.0 | +5.88% |
| 2023-09 | $25.25 | $23.47 | $1.78 | 915,697.0 | -4.87% |
| 2023-08 | $27.34 | $23.16 | $4.18 | 808,312.0 | -9.04% |
| 2023-07 | $27.48 | $23.25 | $4.23 | 553,870.0 | +10.84% |
| 2023-06 | $28.15 | $23.27 | $4.88 | 958,293.0 | +4.27% |
| 2023-05 | $25.30 | $19.55 | $5.75 | 778,674.0 | -4.72% |
| 2023-04 | $26.82 | $23.60 | $3.22 | 483,006.0 | -6.24% |
| 2023-03 | $30.18 | $24.50 | $5.68 | 692,522.0 | -11.45% |
| 2023-02 | $32.42 | $28.99 | $3.43 | 508,306.0 | -3.86% |
| 2023-01 | $32.36 | $29.55 | $2.81 | 554,698.0 | -3.03% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):