3,426€
1,20%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 3,39 | 3,50 | 3,36 | 3,43 | 1,20% | 5.647,00 |
| 06.05.2024 | 3,26 | 3,41 | 3,19 | 3,39 | 3,10% | 500,00 |
| 03.05.2024 | 3,14 | 3,39 | 3,06 | 3,28 | 4,98% | 22.977,00 |
| 02.05.2024 | 3,16 | 3,20 | 2,90 | 3,13 | 25,71% | 32.514,00 |
| 30.04.2024 | 2,65 | 2,70 | 2,46 | 2,49 | -4,22% | 5.654,00 |
| 29.04.2024 | 2,78 | 2,97 | 2,57 | 2,60 | -6,59% | 15.210,00 |
| 26.04.2024 | 2,83 | 2,89 | 2,77 | 2,78 | -3,30% | 800,00 |
| 25.04.2024 | 2,81 | 2,88 | 2,78 | 2,88 | 0,52% | 162,00 |
| 24.04.2024 | 2,97 | 3,01 | 2,80 | 2,86 | -3,26% | 120,00 |
| 23.04.2024 | 2,90 | 2,99 | 2,86 | 2,96 | 1,45% | 4.959,00 |
| 22.04.2024 | 2,75 | 2,92 | 2,75 | 2,92 | 5,44% | 7.802,00 |
| 19.04.2024 | 2,76 | 2,80 | 2,72 | 2,76 | -0,08% | 1.300,00 |
| 18.04.2024 | 2,79 | 2,82 | 2,74 | 2,77 | -0,11% | 8.132,00 |
| 17.04.2024 | 2,75 | 2,83 | 2,73 | 2,77 | 0,22% | 500,00 |
| 16.04.2024 | 2,75 | 2,78 | 2,69 | 2,76 | 0,41% | 2.451,00 |
| 15.04.2024 | 2,68 | 2,85 | 2,67 | 2,75 | 2,94% | 5.311,00 |
| 12.04.2024 | 2,80 | 2,87 | 2,66 | 2,67 | -4,20% | 12.883,00 |
| 11.04.2024 | 2,80 | 2,85 | 2,66 | 2,79 | 1,82% | 1.956,00 |
| 10.04.2024 | 2,98 | 3,01 | 2,70 | 2,74 | -7,73% | 10.145,00 |
| 09.04.2024 | 3,03 | 3,03 | 2,93 | 2,97 | -1,83% | 21.955,00 |
| 08.04.2024 | 2,90 | 3,03 | 2,86 | 3,03 | 4,93% | 166,00 |
| 05.04.2024 | 2,98 | 2,98 | 2,86 | 2,88 | -2,82% | 7.842,00 |
| 04.04.2024 | 3,01 | 3,08 | 2,95 | 2,97 | -1,53% | 2.019,00 |
| 03.04.2024 | 2,89 | 3,02 | 2,80 | 3,01 | 5,17% | 4.730,00 |
| 02.04.2024 | 2,98 | 3,06 | 2,85 | 2,87 | -4,09% | 7.314,00 |
| 28.03.2024 | 3,09 | 3,15 | 2,95 | 2,99 | -3,32% | 19.144,00 |
| 27.03.2024 | 2,98 | 3,09 | 2,96 | 3,09 | 3,43% | 2.703,00 |
| 26.03.2024 | 3,11 | 3,16 | 2,96 | 2,99 | -1,65% | 8.250,00 |
| 25.03.2024 | 3,35 | 3,35 | 3,03 | 3,04 | -8,16% | 14.320,00 |
| 22.03.2024 | 3,42 | 3,47 | 3,27 | 3,31 | -2,79% | 1.511,00 |
| 21.03.2024 | 3,35 | 3,49 | 3,29 | 3,40 | 3,34% | 5.342,00 |
| 20.03.2024 | 3,25 | 3,34 | 3,17 | 3,29 | 1,78% | 2.550,00 |
| 19.03.2024 | 3,37 | 3,37 | 3,17 | 3,24 | -3,36% | 1.487,00 |
| 18.03.2024 | 3,63 | 3,66 | 3,28 | 3,35 | -6,43% | 23.787,00 |
| 15.03.2024 | 3,48 | 3,70 | 3,42 | 3,58 | 2,88% | 30.243,00 |
| 14.03.2024 | 3,45 | 3,54 | 3,29 | 3,48 | 1,76% | 25.004,00 |
| 13.03.2024 | 3,18 | 3,49 | 3,09 | 3,42 | 8,06% | 15.123,00 |
| 12.03.2024 | 3,18 | 3,24 | 2,97 | 3,16 | 6,48% | 13.709,00 |
| 11.03.2024 | 3,09 | 3,25 | 2,93 | 2,97 | -4,96% | 25.493,00 |
| 08.03.2024 | 3,33 | 3,56 | 3,04 | 3,13 | -5,16% | 44.252,00 |
| 07.03.2024 | 3,17 | 3,67 | 2,97 | 3,30 | 3,94% | 154.564,00 |
| 06.03.2024 | 2,99 | 3,40 | 1,60 | 3,17 | 7,37% | 88.221,00 |
| 05.03.2024 | 2,57 | 2,99 | 2,53 | 2,95 | 18,46% | 33.448,00 |
| 04.03.2024 | 3,32 | 3,51 | 2,49 | 2,49 | -23,54% | 53.618,00 |
| 01.03.2024 | 3,46 | 3,76 | 3,03 | 3,26 | -26,37% | 86.876,00 |
| 29.02.2024 | 4,20 | 4,44 | 4,19 | 4,43 | 5,54% | 1.836,00 |
| 28.02.2024 | 4,37 | 4,39 | 4,18 | 4,20 | -3,34% | 4.231,00 |
| 27.02.2024 | 4,08 | 4,37 | 4,04 | 4,34 | 6,24% | 3.792,00 |
| 26.02.2024 | 4,18 | 4,23 | 4,06 | 4,09 | -2,51% | 855,00 |
| 23.02.2024 | 4,27 | 4,33 | 4,16 | 4,19 | -1,76% | 453,00 |
| 22.02.2024 | 4,22 | 4,33 | 4,14 | 4,27 | 2,22% | 6.835,00 |
| 21.02.2024 | 4,33 | 4,34 | 4,15 | 4,17 | -3,86% | 6.787,00 |
| 20.02.2024 | 4,55 | 4,58 | 4,29 | 4,34 | -4,72% | 10.045,00 |
| 19.02.2024 | 4,60 | 4,65 | 4,45 | 4,56 | -0,16% | 8.441,00 |
| 16.02.2024 | 4,59 | 4,65 | 4,43 | 4,56 | -0,38% | 8.608,00 |
| 15.02.2024 | 4,33 | 4,59 | 4,30 | 4,58 | 5,83% | 11.695,00 |
| 14.02.2024 | 4,28 | 4,46 | 4,13 | 4,33 | 0,35% | 16.442,00 |
| 13.02.2024 | 4,54 | 4,68 | 4,19 | 4,31 | -5,06% | 21.388,00 |
| 12.02.2024 | 4,58 | 5,13 | 4,51 | 4,54 | 0,50% | 42.714,00 |
| 09.02.2024 | 3,90 | 4,54 | 3,74 | 4,52 | 16,42% | 62.592,00 |
| 08.02.2024 | 4,14 | 4,29 | 3,77 | 3,88 | -6,78% | 20.361,00 |
| 07.02.2024 | 3,35 | 4,57 | 3,25 | 4,17 | 7,07% | 171.939,00 |
| 06.02.2024 | 5,01 | 5,20 | 3,69 | 3,89 | -22,82% | 40.194,00 |
| 05.02.2024 | 5,58 | 5,78 | 5,04 | 5,04 | -9,92% | 28.710,00 |
| 02.02.2024 | 5,44 | 5,78 | 5,17 | 5,60 | 5,87% | 19.610,00 |
| 01.02.2024 | 5,40 | 6,39 | 5,09 | 5,29 | -11,40% | 53.864,00 |
| 31.01.2024 | 9,64 | 9,73 | 5,14 | 5,97 | -37,80% | 53.808,00 |
| 30.01.2024 | 9,64 | 9,71 | 9,51 | 9,59 | -0,16% | 1.420,00 |
| 29.01.2024 | 9,60 | 9,74 | 9,53 | 9,61 | 0,16% | 1.000,00 |
| 26.01.2024 | 9,40 | 9,62 | 9,33 | 9,59 | 1,86% | 496,00 |
| 25.01.2024 | 9,52 | 9,61 | 9,29 | 9,42 | -0,58% | 781,00 |
| 24.01.2024 | 9,45 | 9,59 | 9,36 | 9,47 | 0,11% | 242,00 |
| 23.01.2024 | 9,32 | 9,56 | 9,31 | 9,46 | 1,07% | 5,00 |
| 22.01.2024 | 9,15 | 9,37 | 9,15 | 9,36 | 2,30% | 110,00 |
| 19.01.2024 | 9,04 | 9,15 | 8,96 | 9,15 | 1,33% | 232,00 |
| 18.01.2024 | 9,00 | 9,16 | 8,97 | 9,03 | 0,44% | 100,00 |
| 17.01.2024 | 9,05 | 9,09 | 8,91 | 8,99 | -0,72% | - |
| 16.01.2024 | 9,13 | 9,20 | 9,01 | 9,06 | -0,82% | - |
| 15.01.2024 | 9,12 | 9,21 | 9,11 | 9,13 | -0,22% | 254,00 |
| 12.01.2024 | 9,25 | 9,38 | 9,09 | 9,15 | -1,29% | - |
| 11.01.2024 | 9,60 | 9,64 | 9,19 | 9,27 | -3,44% | 300,00 |
| 10.01.2024 | 9,57 | 9,64 | 9,48 | 9,60 | 0,16% | 365,00 |
| 09.01.2024 | 9,65 | 9,72 | 9,54 | 9,59 | -0,57% | - |
| 08.01.2024 | 9,52 | 9,66 | 9,40 | 9,64 | 1,15% | 253,00 |
| 05.01.2024 | 9,35 | 9,67 | 9,24 | 9,53 | 1,93% | 2,00 |
| 04.01.2024 | 9,36 | 9,43 | 9,27 | 9,35 | -0,37% | - |
| 03.01.2024 | 9,50 | 9,53 | 9,31 | 9,39 | -1,31% | - |
| 02.01.2024 | 9,40 | 9,69 | 9,22 | 9,51 | 0,90% | 856,00 |
| 29.12.2023 | 9,42 | 9,48 | 9,40 | 9,43 | 0,21% | 14,00 |
| 28.12.2023 | 9,21 | 9,41 | 9,16 | 9,41 | 2,23% | 350,00 |
| 27.12.2023 | 9,35 | 9,44 | 9,15 | 9,20 | 0,55% | 1.305,00 |
| 22.12.2023 | 9,14 | 9,24 | 9,09 | 9,15 | 0,11% | 250,00 |
| 21.12.2023 | 9,35 | 9,39 | 9,06 | 9,14 | -1,72% | 1.600,00 |
| 20.12.2023 | 9,64 | 9,71 | 9,29 | 9,30 | -3,28% | 500,00 |
| 19.12.2023 | 9,64 | 9,72 | 9,55 | 9,62 | -0,57% | 1.030,00 |
| 18.12.2023 | 10,07 | 10,07 | 9,59 | 9,67 | -3,97% | 2.899,00 |
| 15.12.2023 | 10,26 | 10,51 | 10,00 | 10,07 | -1,95% | 372,00 |
| 14.12.2023 | 9,82 | 10,47 | 9,73 | 10,27 | 5,28% | 492,00 |
| 13.12.2023 | 9,16 | 9,77 | 9,14 | 9,76 | 6,85% | - |
| 12.12.2023 | 9,18 | 9,31 | 9,04 | 9,13 | -0,65% | 250,00 |