Holen Sie sich die Stockscreener-App
29.30
1.01%
-0.30
Handel nachbörslich:
29.30
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $29.74 | $29.24 | $0.50 | 25,058.0 | -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% |
| 2025-10-27 | $30.90 | $29.92 | $0.98 | 43,450.0 | -3.36% |
| 2025-10-24 | $31.10 | $30.11 | $0.986 | 53,616.0 | +3.58% |
| 2025-10-23 | $30.33 | $29.61 | $0.715 | 34,723.0 | -1.25% |
| 2025-10-22 | $30.60 | $29.30 | $1.30 | 72,916.0 | +2.64% |
| 2025-10-21 | $29.68 | $29.14 | $0.54 | 33,885.0 | +0.27% |
| 2025-10-20 | $29.47 | $28.76 | $0.71 | 40,918.0 | +2.65% |
| 2025-10-17 | $28.91 | $28.38 | $0.525 | 64,664.0 | +1.34% |
| 2025-10-16 | $29.62 | $28.11 | $1.51 | 85,046.0 | -4.88% |
| 2025-10-15 | $30.09 | $29.50 | $0.59 | 45,663.0 | -0.93% |
| 2025-10-14 | $30.23 | $28.93 | $1.30 | 45,547.0 | +2.88% |
| 2025-10-13 | $29.40 | $28.73 | $0.672 | 43,256.0 | +1.50% |
| 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% |
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 | $29.74 | $29.05 | $0.69 | 95,008.0 | -0.10% |
| 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% |
1.11%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):