17,720$
2,31%
Echtzeit-Aktienkurs New York Community Bancorp
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,72 | 17,82 | 17,11 | 17,72 | 2,31% | 76.109,00 |
| 30.05.2024 | 17,39 | 17,43 | 17,31 | 17,32 | 0,99% | 721,00 |
| 29.05.2024 | 17,10 | 17,36 | 16,95 | 17,15 | -0,35% | 24.012,00 |
| 28.05.2024 | 17,35 | 17,40 | 17,11 | 17,21 | -1,32% | 34.973,00 |
| 24.05.2024 | 17,45 | 17,52 | 17,24 | 17,44 | -0,46% | 18.060,00 |
| 23.05.2024 | 17,52 | 17,52 | 17,37 | 17,52 | -0,23% | 15.974,00 |
| 22.05.2024 | 17,69 | 17,69 | 17,56 | 17,56 | -1,07% | 3.333,00 |
| 21.05.2024 | 17,72 | 17,85 | 17,72 | 17,75 | -0,28% | 18.629,00 |
| 20.05.2024 | 17,88 | 17,90 | 17,80 | 17,80 | 0,28% | 5.210,00 |
| 17.05.2024 | 17,74 | 17,83 | 17,62 | 17,75 | 0,28% | 9.835,00 |
| 16.05.2024 | 17,73 | 17,73 | 17,60 | 17,70 | 0,57% | 21.961,00 |
| 15.05.2024 | 17,93 | 17,95 | 17,57 | 17,60 | 0,28% | 56.069,00 |
| 14.05.2024 | 17,44 | 17,55 | 17,35 | 17,55 | 0,86% | 15.572,00 |
| 13.05.2024 | 17,45 | 17,46 | 17,40 | 17,40 | 0,06% | 1.368,00 |
| 10.05.2024 | 17,50 | 17,52 | 17,39 | 17,39 | -0,46% | 16.898,00 |
| 09.05.2024 | 17,45 | 17,52 | 17,40 | 17,47 | -0,51% | 9.279,00 |
| 08.05.2024 | 17,62 | 17,62 | 17,50 | 17,56 | -0,23% | 51.489,00 |
| 07.05.2024 | 17,58 | 17,65 | 17,51 | 17,60 | 0,80% | 17.416,00 |
| 06.05.2024 | 17,55 | 17,57 | 17,46 | 17,46 | -1,13% | 8.861,00 |
| 03.05.2024 | 17,69 | 17,75 | 17,60 | 17,66 | 2,14% | 17.703,00 |
| 02.05.2024 | 17,25 | 17,35 | 17,22 | 17,29 | 0,99% | 54.016,00 |
| 01.05.2024 | 16,90 | 17,12 | 16,76 | 17,12 | 9,92% | 85.709,00 |
| 30.04.2024 | 15,53 | 15,62 | 15,30 | 15,58 | 0,16% | 7.536,00 |
| 29.04.2024 | 15,91 | 15,92 | 15,55 | 15,55 | -2,81% | 16.933,00 |
| 26.04.2024 | 16,00 | 16,00 | 15,99 | 16,00 | 0,88% | 5.322,00 |
| 25.04.2024 | 15,80 | 15,86 | 15,74 | 15,86 | -1,06% | 1.159,00 |
| 24.04.2024 | 16,16 | 16,16 | 15,63 | 16,03 | -1,11% | 66.690,00 |
| 23.04.2024 | 16,23 | 16,30 | 16,08 | 16,21 | 1,31% | 14.000,00 |
| 22.04.2024 | 15,94 | 16,04 | 15,94 | 16,00 | 2,30% | 960,00 |
| 19.04.2024 | 15,55 | 15,64 | 15,50 | 15,64 | 1,49% | 15.768,00 |
| 18.04.2024 | 15,50 | 15,54 | 15,33 | 15,41 | -1,34% | 14.257,00 |
| 17.04.2024 | 16,20 | 16,20 | 15,62 | 15,62 | -2,38% | 57.517,00 |
| 16.04.2024 | 16,00 | 16,01 | 15,86 | 16,00 | 1,33% | 3.082,00 |
| 15.04.2024 | 16,28 | 16,28 | 15,70 | 15,79 | -0,94% | 12.621,00 |
| 12.04.2024 | 16,47 | 16,47 | 15,87 | 15,94 | -3,04% | 141.082,00 |
| 11.04.2024 | 16,40 | 16,67 | 16,35 | 16,44 | -2,08% | 78.327,00 |
| 10.04.2024 | 17,22 | 17,22 | 16,66 | 16,79 | -3,06% | 30.804,00 |
| 09.04.2024 | 17,23 | 17,34 | 17,13 | 17,32 | 0,06% | 25.601,00 |
| 08.04.2024 | 17,40 | 17,40 | 17,26 | 17,31 | 0,09% | 12.275,00 |
| 05.04.2024 | 17,25 | 17,45 | 17,25 | 17,30 | 1,14% | 10.121,00 |
| 04.04.2024 | 17,41 | 17,41 | 17,04 | 17,10 | -1,16% | 37.013,00 |
| 03.04.2024 | 17,28 | 17,70 | 17,25 | 17,30 | -0,57% | 39.274,00 |
| 02.04.2024 | 17,41 | 17,45 | 17,18 | 17,40 | -0,97% | 16.373,00 |
| 01.04.2024 | 17,53 | 17,73 | 17,45 | 17,57 | 1,33% | 18.098,00 |
| 28.03.2024 | 17,39 | 17,50 | 17,12 | 17,34 | 0,64% | 117.444,00 |
| 27.03.2024 | 17,75 | 17,75 | 17,23 | 17,23 | -3,04% | 109.593,00 |
| 26.03.2024 | 17,71 | 17,90 | 17,56 | 17,77 | 0,34% | 31.940,00 |
| 25.03.2024 | 18,00 | 18,00 | 17,71 | 17,71 | -1,94% | 27.548,00 |
| 22.03.2024 | 18,00 | 18,14 | 18,00 | 18,06 | -0,22% | 17.738,00 |
| 21.03.2024 | 17,92 | 18,18 | 17,92 | 18,10 | 0,56% | 29.545,00 |
| 20.03.2024 | 18,15 | 18,18 | 17,85 | 18,00 | -0,91% | 42.341,00 |
| 19.03.2024 | 18,05 | 18,24 | 17,91 | 18,17 | 0,69% | 36.057,00 |
| 18.03.2024 | 18,19 | 18,38 | 17,83 | 18,04 | 0,06% | 51.726,00 |
| 15.03.2024 | 18,33 | 18,50 | 18,00 | 18,03 | -2,12% | 91.414,00 |
| 14.03.2024 | 18,63 | 18,63 | 18,03 | 18,42 | -1,81% | 109.685,00 |
| 13.03.2024 | 17,90 | 18,94 | 17,84 | 18,76 | 5,10% | 184.815,00 |
| 12.03.2024 | 17,33 | 17,94 | 17,30 | 17,85 | 2,32% | 123.980,00 |
| 11.03.2024 | 17,60 | 17,75 | 17,12 | 17,45 | -0,59% | 63.589,00 |
| 08.03.2024 | 17,85 | 17,95 | 17,40 | 17,55 | 0,29% | 192.511,00 |
| 07.03.2024 | 16,74 | 18,04 | 16,50 | 17,50 | 5,74% | 347.371,00 |
| 06.03.2024 | 14,90 | 17,24 | 8,50 | 16,55 | 11,45% | 3.286.050,00 |
| 05.03.2024 | 14,30 | 15,24 | 14,30 | 14,85 | 3,45% | 1.489.640,00 |
| 04.03.2024 | 17,62 | 17,64 | 13,50 | 14,36 | -14,35% | 1.279.478,00 |
| 01.03.2024 | 16,40 | 17,83 | 16,23 | 16,76 | -12,75% | 265.820,00 |
| 29.02.2024 | 18,29 | 19,37 | 18,06 | 19,21 | -31,59% | 58.152,00 |
| 04.09.2020 | 27,62 | 28,38 | 26,89 | 28,08 | 2,41% | 12.534,00 |
| 03.09.2020 | 27,30 | 27,50 | 26,43 | 27,42 | 0,18% | 15.813,00 |
| 02.09.2020 | 27,40 | 27,54 | 27,37 | 27,37 | -0,58% | 4.435,00 |
| 01.09.2020 | 27,38 | 27,53 | 27,35 | 27,53 | 1,66% | 3.295,00 |
| 31.08.2020 | 27,69 | 27,69 | 26,82 | 27,08 | -1,42% | 24.024,00 |
| 28.08.2020 | 27,70 | 27,81 | 27,47 | 27,47 | -0,58% | 3.438,00 |
| 27.08.2020 | 27,47 | 27,72 | 27,47 | 27,63 | 0,33% | 5.878,00 |
| 26.08.2020 | 27,79 | 27,79 | 27,54 | 27,54 | -0,51% | 7.163,00 |
| 25.08.2020 | 27,45 | 27,68 | 27,13 | 27,68 | 0,87% | 6.378,00 |
| 24.08.2020 | 27,78 | 28,18 | 27,22 | 27,44 | -1,40% | 5.947,00 |
| 21.08.2020 | 27,80 | 27,83 | 27,63 | 27,83 | -0,04% | 1.367,00 |
| 20.08.2020 | 27,18 | 27,84 | 27,18 | 27,84 | 2,35% | 4.474,00 |
| 19.08.2020 | 26,83 | 27,28 | 26,78 | 27,20 | 1,30% | 6.142,00 |
| 18.08.2020 | 26,57 | 26,93 | 26,57 | 26,85 | 0,56% | 8.197,00 |
| 17.08.2020 | 26,73 | 26,73 | 26,41 | 26,70 | 0,38% | 2.694,00 |
| 14.08.2020 | 26,52 | 26,70 | 26,52 | 26,60 | 0,76% | 9.407,00 |
| 13.08.2020 | 26,52 | 26,61 | 26,40 | 26,40 | -0,45% | 4.382,00 |
| 12.08.2020 | 26,62 | 26,62 | 26,50 | 26,52 | -0,23% | 5.106,00 |
| 11.08.2020 | 26,55 | 26,69 | 26,51 | 26,58 | 0,72% | 6.149,00 |
| 10.08.2020 | 26,12 | 26,45 | 26,12 | 26,39 | 0,88% | 4.295,00 |
| 07.08.2020 | 26,17 | 26,24 | 26,09 | 26,16 | 0,50% | 11.254,00 |
| 06.08.2020 | 26,60 | 26,61 | 26,03 | 26,03 | -1,46% | 1.637,00 |
| 05.08.2020 | 26,75 | 26,75 | 26,42 | 26,42 | -0,62% | 803,00 |
| 04.08.2020 | 26,60 | 26,64 | 26,31 | 26,58 | 0,91% | 2.413,00 |
| 03.08.2020 | 25,67 | 26,34 | 25,67 | 26,34 | -0,57% | 6.607,00 |
| 31.07.2020 | 26,64 | 26,64 | 26,32 | 26,49 | 0,19% | 7.340,00 |
| 30.07.2020 | 26,63 | 26,76 | 26,39 | 26,44 | -0,41% | 6.021,00 |
| 29.07.2020 | 26,28 | 26,93 | 26,00 | 26,55 | 1,28% | 11.679,00 |
| 28.07.2020 | 25,64 | 26,22 | 25,60 | 26,22 | 2,76% | 3.877,00 |
| 27.07.2020 | 26,12 | 26,18 | 25,13 | 25,51 | -1,62% | 6.760,00 |
| 24.07.2020 | 26,08 | 26,08 | 25,93 | 25,93 | 0,00% | 2.349,00 |
| 23.07.2020 | 26,18 | 26,18 | 25,78 | 25,93 | -0,58% | 650,00 |
| 22.07.2020 | 26,12 | 26,14 | 25,89 | 26,08 | 0,58% | 13.711,00 |
| 21.07.2020 | 25,75 | 25,94 | 25,75 | 25,93 | 0,89% | 4.035,00 |
| 20.07.2020 | 25,85 | 25,85 | 25,67 | 25,70 | 0,00% | 1.541,00 |