3,285$
-0,74%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 3,32 | 3,37 | 3,25 | 3,29 | -0,60% | 12.335.819,00 |
30.05.2024 | 3,28 | 3,39 | 3,27 | 3,31 | 2,16% | 12.041.633,00 |
29.05.2024 | 3,23 | 3,27 | 3,17 | 3,24 | -1,82% | 11.426.529,00 |
28.05.2024 | 3,38 | 3,49 | 3,28 | 3,30 | -0,90% | 9.672.229,00 |
24.05.2024 | 3,25 | 3,34 | 3,25 | 3,33 | 3,10% | 8.655.173,00 |
23.05.2024 | 3,34 | 3,39 | 3,18 | 3,23 | -2,71% | 11.640.863,00 |
22.05.2024 | 3,43 | 3,49 | 3,30 | 3,32 | -3,21% | 11.012.394,00 |
21.05.2024 | 3,55 | 3,59 | 3,43 | 3,43 | -4,19% | 10.345.331,00 |
20.05.2024 | 3,70 | 3,74 | 3,57 | 3,58 | -2,98% | 8.893.697,00 |
17.05.2024 | 3,63 | 3,75 | 3,62 | 3,69 | 0,54% | 8.784.638,00 |
16.05.2024 | 3,66 | 3,76 | 3,65 | 3,67 | 0,00% | 11.223.223,00 |
15.05.2024 | 3,99 | 4,01 | 3,61 | 3,67 | -5,66% | 24.659.531,00 |
14.05.2024 | 3,77 | 3,95 | 3,76 | 3,89 | 4,85% | 22.761.133,00 |
13.05.2024 | 3,40 | 3,74 | 3,40 | 3,71 | 7,54% | 17.200.611,00 |
10.05.2024 | 3,60 | 3,64 | 3,44 | 3,45 | -3,90% | 10.334.871,00 |
09.05.2024 | 3,56 | 3,62 | 3,52 | 3,59 | 0,28% | 10.327.820,00 |
08.05.2024 | 3,61 | 3,62 | 3,48 | 3,58 | -2,45% | 13.168.588,00 |
07.05.2024 | 3,65 | 3,79 | 3,63 | 3,67 | 0,55% | 17.988.034,00 |
06.05.2024 | 3,53 | 3,68 | 3,52 | 3,65 | 3,40% | 18.396.233,00 |
03.05.2024 | 3,40 | 3,65 | 3,40 | 3,53 | 4,75% | 26.530.055,00 |
02.05.2024 | 3,40 | 3,42 | 3,24 | 3,37 | -0,88% | 23.172.814,00 |
01.05.2024 | 3,19 | 3,63 | 3,00 | 3,40 | 28,30% | 94.717.610,00 |
30.04.2024 | 2,76 | 2,82 | 2,62 | 2,65 | -5,02% | 24.432.571,00 |
29.04.2024 | 3,02 | 3,03 | 2,75 | 2,79 | -6,06% | 18.205.196,00 |
26.04.2024 | 3,05 | 3,10 | 2,96 | 2,97 | -3,26% | 19.406.016,00 |
25.04.2024 | 3,00 | 3,11 | 2,97 | 3,07 | 0,33% | 10.914.006,00 |
24.04.2024 | 3,15 | 3,17 | 2,99 | 3,06 | -3,77% | 11.825.517,00 |
23.04.2024 | 3,11 | 3,20 | 3,09 | 3,18 | 1,92% | 13.312.646,00 |
22.04.2024 | 2,94 | 3,12 | 2,93 | 3,12 | 5,76% | 12.201.541,00 |
19.04.2024 | 2,93 | 2,99 | 2,90 | 2,95 | 0,00% | 11.527.225,00 |
18.04.2024 | 2,96 | 2,98 | 2,91 | 2,95 | -0,67% | 9.381.356,00 |
17.04.2024 | 2,95 | 3,02 | 2,90 | 2,97 | 1,71% | 13.421.369,00 |
16.04.2024 | 2,89 | 2,95 | 2,85 | 2,92 | 0,34% | 10.803.152,00 |
15.04.2024 | 2,86 | 3,03 | 2,85 | 2,91 | 2,46% | 21.428.117,00 |
12.04.2024 | 2,96 | 2,97 | 2,82 | 2,84 | -5,33% | 19.217.257,00 |
11.04.2024 | 3,01 | 3,06 | 2,84 | 3,00 | 1,35% | 22.043.578,00 |
10.04.2024 | 3,12 | 3,15 | 2,89 | 2,96 | -8,07% | 34.908.452,00 |
09.04.2024 | 3,28 | 3,30 | 3,19 | 3,22 | -2,13% | 13.025.525,00 |
08.04.2024 | 3,12 | 3,30 | 3,10 | 3,29 | 5,45% | 15.027.431,00 |
05.04.2024 | 3,18 | 3,21 | 3,09 | 3,12 | -3,11% | 13.210.601,00 |
04.04.2024 | 3,29 | 3,35 | 3,20 | 3,22 | -0,92% | 14.743.269,00 |
03.04.2024 | 3,07 | 3,28 | 3,03 | 3,25 | 5,86% | 27.253.092,00 |
02.04.2024 | 3,16 | 3,19 | 3,06 | 3,07 | -4,36% | 24.009.373,00 |
01.04.2024 | 3,24 | 3,31 | 3,17 | 3,21 | -0,31% | 16.566.948,00 |
28.03.2024 | 3,32 | 3,41 | 3,19 | 3,22 | -3,59% | 46.176.410,00 |
27.03.2024 | 3,22 | 3,35 | 3,17 | 3,34 | 4,38% | 22.146.064,00 |
26.03.2024 | 3,38 | 3,40 | 3,20 | 3,20 | -3,90% | 23.720.032,00 |
25.03.2024 | 3,56 | 3,57 | 3,32 | 3,33 | -5,93% | 20.829.414,00 |
22.03.2024 | 3,61 | 3,68 | 3,53 | 3,54 | -4,58% | 16.221.722,00 |
21.03.2024 | 3,67 | 3,81 | 3,64 | 3,71 | 3,34% | 20.295.192,00 |
20.03.2024 | 3,55 | 3,65 | 3,43 | 3,59 | 2,28% | 25.430.015,00 |
19.03.2024 | 3,57 | 3,62 | 3,44 | 3,51 | -3,31% | 23.909.160,00 |
18.03.2024 | 3,75 | 3,84 | 3,56 | 3,63 | -6,92% | 25.315.530,00 |
15.03.2024 | 3,77 | 4,03 | 3,72 | 3,90 | 4,00% | 60.511.811,00 |
14.03.2024 | 3,80 | 3,87 | 3,58 | 3,75 | 0,00% | 40.403.768,00 |
13.03.2024 | 3,44 | 3,82 | 3,37 | 3,75 | 9,01% | 49.733.330,00 |
12.03.2024 | 3,36 | 3,54 | 3,23 | 3,44 | 5,85% | 50.979.760,00 |
11.03.2024 | 3,45 | 3,45 | 3,19 | 3,25 | -4,97% | 38.907.228,00 |
08.03.2024 | 3,85 | 3,85 | 3,32 | 3,42 | -6,56% | 64.198.671,00 |
07.03.2024 | 3,68 | 4,02 | 3,56 | 3,66 | 5,78% | 132.645.094,00 |
06.03.2024 | 3,18 | 4,40 | 1,70 | 3,46 | 7,45% | 145.888.514,00 |
05.03.2024 | 2,79 | 3,25 | 2,75 | 3,22 | 17,95% | 54.004.670,00 |
04.03.2024 | 3,64 | 3,65 | 2,70 | 2,73 | -23,10% | 141.524.418,00 |
01.03.2024 | 3,45 | 3,89 | 3,32 | 3,55 | -25,89% | 123.414.419,00 |
29.02.2024 | 4,58 | 4,81 | 4,57 | 4,79 | 5,51% | 26.854.144,00 |
28.02.2024 | 4,66 | 4,68 | 4,52 | 4,54 | -3,20% | 10.473.056,00 |
27.02.2024 | 4,45 | 4,74 | 4,44 | 4,69 | 6,35% | 16.759.956,00 |
26.02.2024 | 4,52 | 4,52 | 4,38 | 4,41 | -2,43% | 14.082.877,00 |
23.02.2024 | 4,60 | 4,71 | 4,50 | 4,52 | -2,16% | 15.391.719,00 |
22.02.2024 | 4,52 | 4,68 | 4,52 | 4,62 | 2,67% | 14.260.695,00 |
21.02.2024 | 4,65 | 4,68 | 4,48 | 4,50 | -4,05% | 18.489.493,00 |
20.02.2024 | 4,79 | 4,84 | 4,64 | 4,69 | -4,29% | 16.182.716,00 |
16.02.2024 | 4,87 | 5,01 | 4,76 | 4,90 | -0,61% | 23.796.453,00 |
15.02.2024 | 4,70 | 4,95 | 4,69 | 4,93 | 6,25% | 25.785.203,00 |
14.02.2024 | 4,66 | 4,74 | 4,41 | 4,64 | 1,09% | 28.186.082,00 |
13.02.2024 | 4,66 | 4,75 | 4,49 | 4,59 | -6,13% | 36.406.845,00 |
12.02.2024 | 4,99 | 5,53 | 4,87 | 4,89 | -0,20% | 71.404.480,00 |
09.02.2024 | 4,20 | 4,90 | 4,02 | 4,90 | 16,95% | 84.139.720,00 |
08.02.2024 | 4,30 | 4,63 | 4,05 | 4,19 | -6,47% | 62.580.538,00 |
07.02.2024 | 4,25 | 4,60 | 3,60 | 4,48 | 6,67% | 173.398.512,00 |
06.02.2024 | 5,47 | 5,50 | 3,96 | 4,20 | -22,22% | 148.438.340,00 |
05.02.2024 | 5,98 | 5,98 | 5,39 | 5,40 | -10,60% | 55.382.349,00 |
02.02.2024 | 5,65 | 6,24 | 5,58 | 6,04 | 5,04% | 60.492.539,00 |
01.02.2024 | 6,55 | 6,56 | 5,51 | 5,75 | -11,13% | 125.980.698,00 |
31.01.2024 | 5,96 | 7,18 | 5,58 | 6,47 | -37,67% | 128.848.462,00 |
30.01.2024 | 10,44 | 10,51 | 10,37 | 10,38 | -0,57% | 10.779.498,00 |
29.01.2024 | 10,39 | 10,52 | 10,30 | 10,44 | 0,19% | 9.018.990,00 |
26.01.2024 | 10,20 | 10,45 | 10,20 | 10,42 | 2,06% | 8.737.847,00 |
25.01.2024 | 10,40 | 10,44 | 10,07 | 10,21 | -0,97% | 8.781.542,00 |
24.01.2024 | 10,33 | 10,45 | 10,23 | 10,31 | 0,59% | 4.807.288,00 |
23.01.2024 | 10,15 | 10,37 | 10,14 | 10,25 | 0,79% | 6.496.447,00 |
22.01.2024 | 10,02 | 10,20 | 10,00 | 10,17 | 2,01% | 7.940.841,00 |
19.01.2024 | 9,80 | 9,98 | 9,74 | 9,97 | 1,42% | 7.078.581,00 |
18.01.2024 | 9,85 | 9,96 | 9,74 | 9,83 | 0,41% | 5.599.425,00 |
17.01.2024 | 9,70 | 9,87 | 9,66 | 9,79 | -0,31% | 6.416.189,00 |
16.01.2024 | 9,90 | 9,97 | 9,80 | 9,82 | -1,80% | 6.891.231,00 |
12.01.2024 | 10,20 | 10,30 | 9,95 | 10,00 | -1,48% | 6.023.718,00 |
11.01.2024 | 10,45 | 10,49 | 10,08 | 10,15 | -3,61% | 9.018.525,00 |
10.01.2024 | 10,49 | 10,55 | 10,38 | 10,53 | 0,67% | 5.042.116,00 |
09.01.2024 | 10,45 | 10,62 | 10,43 | 10,46 | -1,23% | 5.769.416,00 |