Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,24 | 22,41 | 21,65 | 21,76 | -3,42% | - |
| 25.02.2021 | 22,42 | 22,53 | 22,42 | 22,53 | -0,16% | - |
| 24.02.2021 | 22,62 | 22,63 | 22,55 | 22,56 | 2,69% | - |
| 23.02.2021 | 22,03 | 22,19 | 21,64 | 21,97 | 1,62% | - |
| 22.02.2021 | 21,72 | 21,95 | 21,48 | 21,62 | 1,17% | - |
| 19.02.2021 | 21,04 | 21,70 | 20,94 | 21,37 | 3,06% | - |
| 18.02.2021 | 20,91 | 21,00 | 20,40 | 20,74 | -0,65% | - |
| 17.02.2021 | 20,87 | 20,87 | 20,81 | 20,87 | 0,51% | - |
| 16.02.2021 | 20,50 | 20,81 | 20,22 | 20,77 | 0,97% | - |
| 12.02.2021 | 20,49 | 20,61 | 20,32 | 20,57 | 0,32% | - |
| 11.02.2021 | 20,49 | 20,57 | 20,22 | 20,50 | -0,02% | - |
| 10.02.2021 | 20,43 | 20,82 | 20,38 | 20,51 | -0,41% | - |
| 09.02.2021 | 19,79 | 20,68 | 19,72 | 20,59 | 3,96% | - |
| 08.02.2021 | 19,43 | 19,81 | 19,33 | 19,81 | 5,07% | - |
| 05.02.2021 | 18,87 | 19,02 | 18,58 | 18,85 | -0,95% | - |
| 04.02.2021 | 19,12 | 19,24 | 18,62 | 19,03 | 0,48% | - |
| 03.02.2021 | 18,71 | 18,99 | 18,49 | 18,94 | 1,15% | - |
| 02.02.2021 | 18,57 | 19,02 | 18,51 | 18,73 | 1,38% | - |
| 01.02.2021 | 18,75 | 18,80 | 18,28 | 18,47 | 1,09% | - |
| 29.01.2021 | 19,12 | 19,22 | 17,98 | 18,27 | -3,13% | - |
| 28.01.2021 | 18,44 | 18,98 | 0,00 | 18,86 | 3,23% | - |
| 27.01.2021 | 18,34 | 18,68 | 17,97 | 18,27 | -4,35% | - |
| 26.01.2021 | 19,11 | 19,11 | 19,10 | 19,10 | -2,90% | - |
| 25.01.2021 | 19,62 | 19,78 | 19,11 | 19,67 | -1,21% | - |
| 22.01.2021 | 19,34 | 19,91 | 19,24 | 19,91 | 1,30% | - |
| 21.01.2021 | 19,56 | 19,66 | 19,56 | 19,66 | -2,91% | - |
| 20.01.2021 | 20,18 | 20,38 | 19,73 | 20,25 | 0,45% | - |
| 19.01.2021 | 20,01 | 20,20 | 19,88 | 20,16 | 0,65% | - |
| 15.01.2021 | 20,07 | 20,52 | 19,99 | 20,03 | -2,46% | - |
| 14.01.2021 | 20,68 | 20,68 | 20,38 | 20,53 | 1,38% | - |
| 13.01.2021 | 20,21 | 20,31 | 19,87 | 20,25 | -1,56% | - |
| 12.01.2021 | 20,62 | 20,62 | 20,57 | 20,57 | 1,23% | - |
| 11.01.2021 | 19,91 | 20,43 | 19,86 | 20,32 | 2,68% | - |
| 08.01.2021 | 20,04 | 20,13 | 19,48 | 19,79 | -2,87% | - |
| 07.01.2021 | 20,44 | 20,76 | 20,22 | 20,38 | 1,37% | - |
| 06.01.2021 | 19,87 | 20,37 | 19,68 | 20,10 | 6,94% | - |
| 05.01.2021 | 18,68 | 18,96 | 18,39 | 18,80 | 1,59% | - |
| 04.01.2021 | 18,52 | 18,64 | 18,17 | 18,50 | -0,72% | - |
| 31.12.2020 | 18,66 | 18,76 | 18,58 | 18,64 | -0,40% | - |
| 30.12.2020 | 18,72 | 18,80 | 18,48 | 18,71 | 1,05% | - |
| 29.12.2020 | 18,74 | 18,80 | 18,39 | 18,52 | -2,78% | - |
| 28.12.2020 | 19,05 | 19,05 | 18,99 | 19,05 | 1,74% | - |
| 24.12.2020 | 18,56 | 19,12 | 18,30 | 18,72 | -0,45% | - |
| 23.12.2020 | 18,54 | 18,84 | 18,51 | 18,81 | 2,42% | - |
| 22.12.2020 | 18,60 | 18,60 | 18,22 | 18,36 | 0,22% | - |
| 21.12.2020 | 18,25 | 18,53 | 18,21 | 18,32 | -3,25% | - |
| 18.12.2020 | 18,99 | 19,07 | 18,70 | 18,94 | 3,41% | - |
| 17.12.2020 | 17,55 | 20,47 | 17,44 | 18,31 | 3,10% | - |
| 16.12.2020 | 17,98 | 18,00 | 17,56 | 17,76 | -0,95% | - |
| 15.12.2020 | 17,60 | 18,03 | 17,48 | 17,93 | 2,43% | - |
| 14.12.2020 | 17,78 | 17,78 | 17,48 | 17,51 | -0,11% | - |
| 11.12.2020 | 17,69 | 17,77 | 17,50 | 17,53 | -0,96% | - |
| 10.12.2020 | 17,54 | 17,73 | 17,51 | 17,70 | 0,97% | - |
| 09.12.2020 | 17,57 | 17,62 | 17,43 | 17,53 | 2,58% | - |
| 08.12.2020 | 17,31 | 17,32 | 16,80 | 17,09 | -0,23% | - |
| 07.12.2020 | 16,84 | 17,20 | 16,82 | 17,13 | 2,00% | - |
| 04.12.2020 | 16,43 | 16,83 | 16,36 | 16,79 | 3,51% | - |
| 03.12.2020 | 16,34 | 16,41 | 16,17 | 16,22 | 0,06% | - |
| 02.12.2020 | 16,07 | 16,59 | 16,06 | 16,21 | -5,18% | - |
| 01.12.2020 | 16,20 | 19,46 | 16,18 | 17,10 | 8,37% | - |
| 30.11.2020 | 16,07 | 16,22 | 15,75 | 15,78 | -3,10% | - |
| 27.11.2020 | 16,38 | 16,62 | 15,95 | 16,28 | -4,96% | - |
| 25.11.2020 | 16,91 | 17,38 | 16,91 | 17,13 | 0,76% | - |
| 24.11.2020 | 16,58 | 17,11 | 16,41 | 17,00 | 6,58% | - |
| 23.11.2020 | 15,99 | 16,31 | 15,93 | 15,95 | -0,25% | - |
| 20.11.2020 | 15,69 | 16,04 | 15,64 | 15,99 | 0,82% | - |
| 19.11.2020 | 16,05 | 16,28 | 15,64 | 15,86 | -2,13% | - |
| 18.11.2020 | 16,78 | 16,89 | 16,21 | 16,21 | -2,08% | - |
| 17.11.2020 | 16,18 | 16,68 | 16,13 | 16,55 | -1,14% | - |
| 16.11.2020 | 16,76 | 16,89 | 16,52 | 16,74 | 4,40% | - |
| 13.11.2020 | 16,15 | 16,24 | 16,00 | 16,04 | 3,92% | - |
| 12.11.2020 | 15,46 | 15,57 | 15,26 | 15,43 | -3,80% | - |
| 11.11.2020 | 15,84 | 16,06 | 15,44 | 16,04 | 0,09% | - |
| 10.11.2020 | 16,23 | 16,34 | 0,00 | 16,03 | -0,71% | - |
| 09.11.2020 | 15,73 | 16,73 | 15,67 | 16,14 | 13,22% | - |
| 06.11.2020 | 14,61 | 14,69 | 14,12 | 14,26 | -3,71% | - |
| 05.11.2020 | 14,61 | 15,02 | 14,51 | 14,81 | 4,52% | - |
| 04.11.2020 | 14,62 | 15,04 | 0,00 | 14,17 | -7,33% | - |
| 03.11.2020 | 0,00 | 15,52 | 0,00 | 15,29 | -0,91% | - |
| 02.11.2020 | 15,35 | 15,46 | 0,00 | 15,43 | 3,63% | - |
| 30.10.2020 | 14,84 | 15,30 | 14,48 | 14,89 | -7,23% | - |
| 29.10.2020 | 15,55 | 16,12 | 15,31 | 16,05 | 1,81% | - |
| 28.10.2020 | 16,14 | 16,14 | 15,61 | 15,76 | -2,05% | - |
| 27.10.2020 | 16,62 | 16,66 | 16,09 | 16,09 | -3,59% | - |
| 26.10.2020 | 16,64 | 16,69 | 16,46 | 16,69 | -1,24% | - |
| 23.10.2020 | 16,80 | 16,96 | 16,65 | 16,90 | 3,55% | - |
| 22.10.2020 | 15,91 | 16,74 | 15,91 | 16,32 | 1,81% | - |
| 21.10.2020 | 15,54 | 16,03 | 15,52 | 16,03 | 3,25% | - |
| 20.10.2020 | 15,56 | 15,72 | 15,20 | 15,53 | 2,48% | - |
| 19.10.2020 | 15,22 | 15,25 | 15,07 | 15,15 | 0,23% | - |
| 16.10.2020 | 14,93 | 15,27 | 14,80 | 15,12 | -1,21% | - |
| 15.10.2020 | 14,62 | 15,30 | 14,61 | 15,30 | 5,88% | - |
| 14.10.2020 | 15,00 | 15,00 | 14,45 | 14,45 | -3,09% | - |
| 13.10.2020 | 15,40 | 15,40 | 14,90 | 14,91 | -3,87% | - |
| 12.10.2020 | 15,22 | 15,56 | 15,19 | 15,51 | 1,94% | - |
| 09.10.2020 | 15,33 | 15,48 | 15,19 | 15,22 | -1,23% | - |
| 08.10.2020 | 15,30 | 15,61 | 15,18 | 15,41 | 1,22% | - |
| 07.10.2020 | 15,31 | 15,31 | 14,97 | 15,22 | 1,91% | - |
| 06.10.2020 | 14,86 | 15,42 | 14,71 | 14,94 | 0,34% | - |
| 05.10.2020 | 14,48 | 14,89 | 14,38 | 14,89 | 2,20% | - |