Holen Sie sich die Stockscreener-App
31.48
1.75%
0.54
Bar Harbor Bankshares Inc-Aktien (BHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $31.62 | $30.95 | $0.67 | 45,521.0 | +1.75% |
| 2025-07-01 | $31.39 | $29.77 | $1.62 | 51,430.0 | +3.27% |
| 2025-06-30 | $30.13 | $29.78 | $0.35 | 45,572.0 | +0.88% |
| 2025-06-27 | $30.31 | $29.62 | $0.69 | 89,028.0 | -1.13% |
| 2025-06-26 | $30.14 | $29.50 | $0.64 | 24,038.0 | +2.25% |
| 2025-06-25 | $29.50 | $29.14 | $0.36 | 28,486.0 | -0.58% |
| 2025-06-24 | $30.13 | $29.32 | $0.8075 | 32,713.0 | +1.55% |
| 2025-06-23 | $29.19 | $28.42 | $0.77 | 67,266.0 | +2.14% |
| 2025-06-20 | $28.85 | $28.39 | $0.46 | 97,161.0 | -0.66% |
| 2025-06-18 | $28.99 | $28.40 | $0.59 | 34,631.0 | +0.77% |
| 2025-06-17 | $28.68 | $28.29 | $0.39 | 31,674.0 | -0.84% |
| 2025-06-16 | $29.14 | $28.44 | $0.6995 | 35,089.0 | -0.45% |
| 2025-06-13 | $29.23 | $28.38 | $0.8499 | 49,798.0 | -2.37% |
| 2025-06-12 | $29.57 | $28.96 | $0.6082 | 38,993.0 | -0.20% |
| 2025-06-11 | $29.98 | $29.32 | $0.6599 | 37,180.0 | -0.17% |
| 2025-06-10 | $29.82 | $29.31 | $0.51 | 33,054.0 | +1.23% |
| 2025-06-09 | $29.50 | $29.14 | $0.36 | 38,546.0 | +0.41% |
| 2025-06-06 | $29.71 | $28.37 | $1.34 | 31,019.0 | +2.42% |
| 2025-06-05 | $28.69 | $28.11 | $0.5799 | 40,431.0 | -0.42% |
| 2025-06-04 | $29.15 | $28.39 | $0.755 | 39,935.0 | -1.89% |
| 2025-06-03 | $29.20 | $28.40 | $0.80 | 35,728.0 | +2.17% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $31.62 | $29.77 | $1.85 | 142,472.0 | +5.07% |
| 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% |
1.32%
6.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):