Bank of N.T. Butterfield & Son Limited (The) NTB
NYSE · Vereinigte Staaten · Finanzen
$57,56-0,30 (-0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57,69 | -0,29 % | $57,60 | $57,74 | $56,78 | 45,44K |
| 2026-09-30 | $57,86 | -0,98 % | $58,85 | $58,90 | $57,84 | 231,20K |
| 2026-09-29 | $58,43 | -0,63 % | $58,75 | $58,80 | $58,10 | 152,50K |
| 2026-09-28 | $58,80 | -0,25 % | $58,85 | $59,10 | $58,27 | 184,70K |
| 2026-09-25 | $58,95 | +0,49 % | $58,72 | $59,15 | $58,35 | 101,70K |
| 2026-09-24 | $58,66 | +0,95 % | $58,20 | $58,84 | $57,81 | 239,90K |
| 2026-09-23 | $58,11 | -0,75 % | $58,29 | $58,74 | $58,05 | 140,10K |
| 2026-09-22 | $58,55 | -1,01 % | $59,49 | $59,49 | $58,40 | 161,50K |
| 2026-09-21 | $59,15 | -0,44 % | $59,60 | $59,62 | $59,03 | 125,40K |
| 2026-09-18 | $59,41 | +0,37 % | $58,95 | $59,64 | $58,51 | 300,90K |
| 2026-09-17 | $59,19 | +0,27 % | $59,74 | $59,76 | $59,00 | 94,20K |
| 2026-09-16 | $59,03 | -0,99 % | $59,77 | $60,00 | $57,97 | 168,70K |
| 2026-09-15 | $59,62 | -0,52 % | $59,96 | $60,52 | $59,33 | 133,10K |
| 2026-09-14 | $59,93 | -0,51 % | $59,99 | $60,72 | $59,67 | 116,90K |
| 2026-09-11 | $60,24 | +0,32 % | $60,50 | $60,60 | $59,52 | 119,30K |
| 2026-09-10 | $60,05 | +0,64 % | $59,82 | $60,09 | $59,06 | 127,40K |
| 2026-09-09 | $59,67 | -2,52 % | $60,78 | $60,87 | $59,53 | 161,00K |
| 2026-09-08 | $61,21 | -0,52 % | $61,24 | $61,72 | $61,08 | 153,90K |
| 2026-09-04 | $61,53 | +0,92 % | $60,67 | $61,57 | $60,05 | 226,80K |
| 2026-09-03 | $60,97 | +2,33 % | $59,98 | $61,06 | $59,98 | 166,60K |
| 2026-09-02 | $59,58 | +1,14 % | $59,25 | $60,21 | $59,21 | 172,40K |
| 2026-09-01 | $58,91 | +0,05 % | $58,65 | $59,41 | $58,65 | 106,20K |
| 2026-08-31 | $58,88 | -0,71 % | $59,41 | $59,47 | $58,68 | 205,80K |
| 2026-08-28 | $59,30 | +0,29 % | $59,38 | $59,99 | $59,15 | 157,10K |
| 2026-08-27 | $59,13 | +0,27 % | $58,62 | $59,43 | $58,56 | 153,80K |
| 2026-08-26 | $58,97 | +1,06 % | $58,52 | $59,00 | $58,27 | 211,20K |
| 2026-08-25 | $58,35 | -0,32 % | $58,85 | $59,01 | $58,26 | 92,40K |
| 2026-08-24 | $58,54 | -0,12 % | $58,90 | $59,15 | $58,31 | 107,80K |
| 2026-08-21 | $58,61 | -0,09 % | $59,19 | $59,19 | $58,38 | 117,60K |
| 2026-08-20 | $58,66 | -0,68 % | $58,91 | $59,25 | $58,49 | 139,40K |
| 2026-08-19 | $59,06 | -3,98 % | $61,47 | $61,64 | $59,01 | 269,90K |
| 2026-08-18 | $61,51 | -2,30 % | $63,34 | $63,35 | $61,43 | 255,00K |
| 2026-08-17 | $62,96 | -1,49 % | $63,89 | $64,00 | $62,51 | 312,10K |
| 2026-08-14 | $63,91 | +0,14 % | $63,82 | $64,10 | $63,33 | 296,40K |
| 2026-08-13 | $63,82 | +0,49 % | $63,85 | $64,17 | $63,29 | 167,20K |
| 2026-08-12 | $63,51 | +0,16 % | $63,00 | $63,86 | $62,61 | 220,10K |
| 2026-08-11 | $63,41 | +1,41 % | $62,81 | $63,81 | $62,81 | 207,30K |
| 2026-08-10 | $62,53 | +0,34 % | $61,93 | $62,55 | $61,78 | 144,30K |
| 2026-08-07 | $62,32 | +0,52 % | $61,75 | $62,40 | $61,50 | 140,40K |
| 2026-08-06 | $62,00 | +0,23 % | $61,96 | $62,46 | $61,35 | 203,70K |
| 2026-08-05 | $61,86 | -0,40 % | $62,25 | $62,54 | $61,11 | 179,40K |
| 2026-08-04 | $62,11 | -0,06 % | $61,78 | $62,38 | $61,44 | 158,00K |
| 2026-08-03 | $62,15 | +1,40 % | $61,58 | $62,45 | $61,58 | 210,40K |
| 2026-07-31 | $61,29 | -0,71 % | $61,95 | $62,26 | $60,81 | 280,10K |
| 2026-07-30 | $61,73 | +1,30 % | $61,34 | $61,93 | $60,89 | 239,60K |
| 2026-07-29 | $60,94 | +1,72 % | $59,95 | $61,42 | $59,47 | 233,20K |
| 2026-07-28 | $59,91 | -1,32 % | $60,28 | $60,74 | $59,34 | 223,20K |
| 2026-07-27 | $60,71 | -0,46 % | $61,35 | $61,74 | $60,52 | 111,10K |
| 2026-07-24 | $60,99 | +1,13 % | $60,61 | $61,29 | $60,46 | 89,50K |
| 2026-07-23 | $60,31 | -0,59 % | $59,91 | $60,39 | $59,26 | 163,50K |
| 2026-07-22 | $60,67 | -0,78 % | $61,01 | $61,03 | $60,14 | 112,30K |
| 2026-07-21 | $61,15 | +0,49 % | $60,95 | $61,97 | $60,34 | 148,20K |
| 2026-07-20 | $60,85 | -0,85 % | $61,48 | $61,48 | $60,72 | 155,70K |
| 2026-07-17 | $61,37 | -1,71 % | $61,81 | $62,36 | $61,02 | 138,40K |
| 2026-07-16 | $62,44 | +2,16 % | $61,02 | $62,46 | $61,02 | 146,20K |
| 2026-07-15 | $61,12 | +0,89 % | $60,65 | $61,70 | $60,59 | 126,80K |
| 2026-07-14 | $60,58 | -0,07 % | $60,64 | $61,05 | $60,32 | 123,10K |
| 2026-07-13 | $60,62 | +0,33 % | $60,76 | $60,94 | $60,42 | 105,20K |
| 2026-07-10 | $60,42 | +0,45 % | $60,12 | $60,74 | $59,95 | 116,10K |
| 2026-07-09 | $60,15 | +0,74 % | $60,06 | $60,62 | $59,96 | 106,70K |
| 2026-07-08 | $59,71 | -1,61 % | $60,29 | $60,42 | $59,30 | 150,60K |
| 2026-07-07 | $60,69 | +0,13 % | $60,76 | $61,11 | $60,61 | 135,80K |
| 2026-07-06 | $60,61 | +1,58 % | $59,85 | $60,78 | $59,85 | 109,50K |
| 2026-07-02 | $59,67 | -0,98 % | $60,47 | $60,48 | $59,49 | 173,60K |
| 2026-07-01 | $60,26 | +1,28 % | $59,50 | $60,87 | $59,22 | 184,30K |
| 2026-06-30 | $59,50 | -0,03 % | $59,69 | $60,17 | $59,15 | 236,20K |
| 2026-06-29 | $59,52 | -1,36 % | $60,01 | $60,09 | $59,15 | 274,80K |
| 2026-06-26 | $60,34 | +1,34 % | $59,88 | $60,35 | $59,24 | 855,60K |
| 2026-06-25 | $59,54 | +1,60 % | $58,51 | $59,54 | $58,51 | 140,80K |
| 2026-06-24 | $58,60 | -0,56 % | $58,78 | $59,17 | $58,45 | 313,60K |
| 2026-06-23 | $58,93 | +0,32 % | $58,80 | $59,38 | $58,55 | 190,10K |
| 2026-06-22 | $58,74 | +0,27 % | $58,78 | $59,37 | $57,91 | 226,10K |
| 2026-06-18 | $58,58 | +0,90 % | $58,59 | $58,88 | $58,29 | 273,70K |
| 2026-06-17 | $58,06 | -1,78 % | $58,60 | $59,17 | $57,71 | 200,70K |
| 2026-06-16 | $59,11 | +1,11 % | $58,85 | $59,36 | $58,25 | 247,00K |
| 2026-06-15 | $58,46 | -0,60 % | $58,99 | $58,99 | $58,22 | 214,10K |
| 2026-06-12 | $58,81 | +1,19 % | $58,54 | $59,00 | $58,34 | 231,00K |
| 2026-06-11 | $58,12 | -0,22 % | $58,78 | $59,18 | $58,10 | 256,10K |
| 2026-06-10 | $58,25 | +0,43 % | $58,41 | $58,87 | $58,13 | 158,40K |
| 2026-06-09 | $58,00 | -0,28 % | $58,66 | $59,27 | $57,97 | 202,10K |
| 2026-06-08 | $58,16 | +0,43 % | $58,30 | $58,72 | $58,03 | 121,30K |
| 2026-06-05 | $57,91 | +0,59 % | $57,85 | $58,40 | $57,51 | 120,00K |
| 2026-06-04 | $57,57 | +3,43 % | $56,46 | $57,95 | $56,46 | 214,40K |
| 2026-06-03 | $55,66 | -3,74 % | $57,24 | $57,24 | $55,61 | 286,70K |
| 2026-06-02 | $57,82 | +3,05 % | $55,88 | $58,06 | $55,88 | 485,20K |
| 2026-06-01 | $56,11 | -0,62 % | $56,12 | $56,31 | $55,60 | 217,10K |
| 2026-05-29 | $56,46 | -0,88 % | $56,66 | $57,12 | $55,85 | 342,90K |
| 2026-05-28 | $56,96 | +1,15 % | $57,00 | $57,85 | $56,44 | 250,20K |
| 2026-05-27 | $56,31 | -0,71 % | $56,77 | $56,91 | $55,95 | 139,10K |
| 2026-05-26 | $56,71 | +1,25 % | $56,03 | $56,89 | $56,00 | 140,20K |