Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,68 | 13,68 | 13,67 | 13,67 | -1,66% | - |
| 25.02.2021 | 14,17 | 14,19 | 0,00 | 13,90 | -1,98% | - |
| 24.02.2021 | 14,15 | 14,30 | 0,00 | 14,18 | 1,98% | - |
| 23.02.2021 | 13,78 | 14,28 | 13,66 | 13,90 | 0,83% | - |
| 22.02.2021 | 13,62 | 13,83 | 13,58 | 13,79 | 2,07% | - |
| 19.02.2021 | 13,44 | 13,78 | 13,37 | 13,51 | 1,39% | - |
| 18.02.2021 | 13,51 | 13,51 | 13,04 | 13,32 | -1,04% | - |
| 17.02.2021 | 13,47 | 13,48 | 13,46 | 13,46 | -0,07% | - |
| 16.02.2021 | 13,65 | 13,69 | 13,46 | 13,47 | -0,44% | - |
| 12.02.2021 | 13,49 | 13,60 | 13,33 | 13,53 | 0,45% | - |
| 11.02.2021 | 13,57 | 13,57 | 13,25 | 13,47 | -0,44% | - |
| 10.02.2021 | 13,65 | 13,81 | 13,48 | 13,53 | -1,49% | - |
| 09.02.2021 | 13,59 | 13,81 | 13,40 | 13,74 | 0,70% | - |
| 08.02.2021 | 13,43 | 13,69 | 13,39 | 13,64 | 3,29% | - |
| 05.02.2021 | 13,27 | 13,34 | 13,16 | 13,21 | -0,79% | - |
| 04.02.2021 | 13,31 | 13,31 | 13,31 | 13,31 | 3,42% | - |
| 03.02.2021 | 12,85 | 12,93 | 12,68 | 12,87 | 0,35% | - |
| 02.02.2021 | 12,83 | 12,83 | 12,83 | 12,83 | 1,91% | - |
| 01.02.2021 | 12,46 | 12,72 | 12,37 | 12,59 | 1,53% | - |
| 29.01.2021 | 12,52 | 12,74 | 12,26 | 12,40 | -0,92% | - |
| 28.01.2021 | 12,65 | 12,86 | 12,34 | 12,51 | 0,77% | - |
| 27.01.2021 | 12,47 | 12,77 | 12,31 | 12,42 | -3,46% | - |
| 26.01.2021 | 12,85 | 12,87 | 12,85 | 12,86 | -1,94% | - |
| 25.01.2021 | 13,00 | 13,16 | 12,81 | 13,12 | -0,23% | - |
| 22.01.2021 | 12,84 | 13,16 | 12,74 | 13,15 | 0,84% | - |
| 21.01.2021 | 13,04 | 13,04 | 13,00 | 13,04 | -2,14% | - |
| 20.01.2021 | 13,28 | 13,39 | 13,05 | 13,32 | 0,00% | - |
| 19.01.2021 | 13,22 | 13,38 | 13,17 | 13,32 | 0,91% | - |
| 15.01.2021 | 13,29 | 13,32 | 12,93 | 13,20 | -1,23% | - |
| 14.01.2021 | 13,43 | 13,56 | 13,19 | 13,37 | 1,44% | - |
| 13.01.2021 | 13,13 | 13,38 | 13,01 | 13,18 | -1,42% | - |
| 12.01.2021 | 13,30 | 13,43 | 13,26 | 13,37 | 1,83% | - |
| 11.01.2021 | 13,02 | 13,16 | 12,95 | 13,13 | 0,42% | - |
| 08.01.2021 | 13,12 | 13,14 | 12,87 | 13,07 | -2,54% | - |
| 07.01.2021 | 13,41 | 13,50 | 13,22 | 13,41 | 0,60% | - |
| 06.01.2021 | 13,06 | 13,47 | 13,05 | 13,33 | 7,80% | - |
| 05.01.2021 | 12,43 | 12,56 | 12,12 | 12,37 | 1,15% | - |
| 04.01.2021 | 12,19 | 12,30 | 12,00 | 12,23 | -1,09% | - |
| 31.12.2020 | 12,26 | 12,39 | 12,21 | 12,36 | 1,23% | - |
| 30.12.2020 | 12,28 | 12,31 | 12,19 | 12,21 | 0,25% | - |
| 29.12.2020 | 12,19 | 12,20 | 12,05 | 12,18 | -1,18% | - |
| 28.12.2020 | 12,49 | 12,63 | 12,05 | 12,33 | 3,22% | - |
| 24.12.2020 | 12,20 | 12,24 | 11,94 | 11,94 | -2,57% | - |
| 23.12.2020 | 12,09 | 12,26 | 12,09 | 12,26 | 1,62% | - |
| 22.12.2020 | 12,16 | 12,16 | 11,95 | 12,06 | -0,74% | - |
| 21.12.2020 | 12,14 | 12,23 | 11,99 | 12,15 | 8,10% | - |
| 18.12.2020 | 12,77 | 12,85 | 11,24 | 11,24 | -7,07% | - |
| 17.12.2020 | 12,21 | 12,27 | 11,09 | 12,10 | -6,06% | - |
| 16.12.2020 | 12,32 | 14,63 | 12,32 | 12,88 | 0,04% | - |
| 15.12.2020 | 11,96 | 14,34 | 11,91 | 12,87 | 4,46% | - |
| 14.12.2020 | 12,04 | 12,48 | 11,68 | 12,32 | -1,12% | - |
| 11.12.2020 | 11,78 | 13,89 | 11,78 | 12,46 | 0,20% | - |
| 10.12.2020 | 11,77 | 13,94 | 11,76 | 12,44 | 1,14% | - |
| 09.12.2020 | 11,92 | 13,92 | 11,52 | 12,30 | 5,27% | - |
| 08.12.2020 | 11,72 | 12,34 | 11,44 | 11,68 | 0,30% | - |
| 07.12.2020 | 11,66 | 12,55 | 0,00 | 11,65 | -4,35% | - |
| 04.12.2020 | 11,58 | 12,18 | 11,53 | 12,18 | 0,21% | - |
| 03.12.2020 | 11,35 | 12,15 | 9,34 | 12,15 | 0,54% | - |
| 02.12.2020 | 11,42 | 12,09 | 10,95 | 12,09 | 5,59% | - |
| 01.12.2020 | 11,38 | 12,36 | 11,36 | 11,45 | 3,15% | - |
| 30.11.2020 | 11,45 | 11,50 | 11,09 | 11,10 | -4,23% | - |
| 27.11.2020 | 11,48 | 11,78 | 11,33 | 11,59 | -1,40% | - |
| 25.11.2020 | 11,72 | 11,83 | 11,64 | 11,75 | -0,89% | - |
| 24.11.2020 | 11,73 | 11,96 | 11,65 | 11,86 | 4,27% | - |
| 23.11.2020 | 11,37 | 11,46 | 11,29 | 11,37 | 0,89% | - |
| 20.11.2020 | 11,17 | 11,29 | 11,11 | 11,27 | -1,05% | - |
| 19.11.2020 | 11,24 | 11,39 | 11,16 | 11,39 | 0,66% | - |
| 18.11.2020 | 11,54 | 11,58 | 11,30 | 11,32 | -0,75% | - |
| 17.11.2020 | 11,21 | 11,50 | 11,19 | 11,40 | -0,87% | - |
| 16.11.2020 | 11,47 | 11,59 | 11,34 | 11,50 | 3,79% | - |
| 13.11.2020 | 10,97 | 11,19 | 10,86 | 11,08 | 3,41% | - |
| 12.11.2020 | 10,76 | 10,84 | 10,59 | 10,72 | -7,31% | - |
| 11.11.2020 | 11,05 | 11,57 | 10,93 | 11,56 | 1,18% | - |
| 10.11.2020 | 11,40 | 11,57 | 11,38 | 11,43 | 2,51% | - |
| 09.11.2020 | 10,94 | 11,40 | 10,91 | 11,15 | 10,51% | - |
| 06.11.2020 | 10,19 | 10,31 | 10,08 | 10,09 | -0,84% | - |
| 05.11.2020 | 10,03 | 10,21 | 10,03 | 10,17 | 3,20% | - |
| 04.11.2020 | 9,97 | 10,13 | 9,82 | 9,86 | -4,64% | - |
| 03.11.2020 | 10,55 | 10,55 | 0,00 | 10,34 | 0,34% | - |
| 02.11.2020 | 10,29 | 10,36 | 0,00 | 10,30 | 1,98% | - |
| 30.10.2020 | 10,14 | 10,25 | 10,06 | 10,10 | 0,45% | - |
| 29.10.2020 | 9,97 | 10,09 | 9,81 | 10,06 | 1,51% | - |
| 28.10.2020 | 10,16 | 10,22 | 9,91 | 9,91 | -2,89% | - |
| 27.10.2020 | 10,20 | 10,20 | 10,20 | 10,20 | -2,81% | - |
| 26.10.2020 | 10,50 | 10,51 | 10,31 | 10,50 | -2,69% | - |
| 23.10.2020 | 10,92 | 10,92 | 10,64 | 10,79 | -2,13% | - |
| 22.10.2020 | 10,61 | 11,02 | 10,61 | 11,02 | 4,06% | - |
| 21.10.2020 | 0,00 | 10,66 | 0,00 | 10,59 | 0,86% | - |
| 20.10.2020 | 10,52 | 10,63 | 10,45 | 10,50 | 0,10% | - |
| 19.10.2020 | 10,39 | 10,49 | 10,27 | 10,49 | 1,80% | - |
| 16.10.2020 | 10,16 | 10,36 | 10,11 | 10,31 | 0,10% | - |
| 15.10.2020 | 10,07 | 10,33 | 10,05 | 10,30 | 4,41% | - |
| 14.10.2020 | 10,23 | 10,23 | 9,86 | 9,86 | -3,24% | - |
| 13.10.2020 | 10,29 | 10,37 | 10,13 | 10,19 | -3,41% | - |
| 12.10.2020 | 10,55 | 10,55 | 10,55 | 10,55 | 2,58% | - |
| 09.10.2020 | 10,33 | 10,38 | 10,22 | 10,29 | -0,39% | - |
| 08.10.2020 | 10,36 | 10,43 | 10,23 | 10,33 | 0,73% | - |
| 07.10.2020 | 10,25 | 10,35 | 10,10 | 10,25 | 1,59% | - |
| 06.10.2020 | 10,04 | 10,41 | 9,90 | 10,09 | 0,80% | - |
| 05.10.2020 | 10,01 | 10,02 | 10,00 | 10,01 | 2,46% | - |