Holen Sie sich die Stockscreener-App
28.75
2.11%
-0.62
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $30.02 | $28.66 | $1.36 | 71,107.0 | -2.11% |
| 2025-10-09 | $29.75 | $29.26 | $0.49 | 53,553.0 | -1.61% |
| 2025-10-08 | $30.33 | $29.81 | $0.52 | 32,346.0 | -1.00% |
| 2025-10-07 | $30.81 | $30.00 | $0.81 | 32,198.0 | -1.24% |
| 2025-10-06 | $30.76 | $30.20 | $0.56 | 33,505.0 | +0.49% |
| 2025-10-03 | $30.76 | $30.12 | $0.64 | 47,828.0 | +0.86% |
| 2025-10-02 | $30.40 | $29.76 | $0.64 | 41,278.0 | -1.25% |
| 2025-10-01 | $30.71 | $30.22 | $0.49 | 41,008.0 | +0.13% |
| 2025-09-30 | $31.80 | $30.11 | $1.69 | 76,919.0 | -0.88% |
| 2025-09-29 | $31.09 | $30.32 | $0.765 | 48,792.0 | -0.87% |
| 2025-09-26 | $31.30 | $30.72 | $0.58 | 39,547.0 | -0.16% |
| 2025-09-25 | $31.35 | $30.65 | $0.70 | 38,227.0 | +0.23% |
| 2025-09-24 | $31.72 | $30.87 | $0.85 | 44,643.0 | -1.46% |
| 2025-09-23 | $32.02 | $31.10 | $0.9199 | 86,923.0 | -0.29% |
| 2025-09-22 | $32.18 | $31.32 | $0.86 | 79,887.0 | +1.25% |
| 2025-09-19 | $32.66 | $31.11 | $1.55 | 215,255.0 | -4.65% |
| 2025-09-18 | $32.74 | $31.32 | $1.42 | 53,985.0 | +2.83% |
| 2025-09-17 | $32.80 | $31.11 | $1.69 | 60,355.0 | +0.51% |
| 2025-09-16 | $32.19 | $31.41 | $0.78 | 43,552.0 | -2.05% |
| 2025-09-15 | $32.71 | $32.21 | $0.50 | 34,372.0 | -0.40% |
| 2025-09-12 | $32.82 | $32.29 | $0.53 | 48,421.0 | -1.37% |
| 2025-09-11 | $32.97 | $31.84 | $1.12 | 57,212.0 | +3.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $30.81 | $28.66 | $2.15 | 423,930.0 | -5.61% |
| 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% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):