Echtzeit-Aktienkurs Dime Community Bancshares
Bid:
Ask:
Aktienkurse zur Dime Community Bancshares Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.03.2022 | 34,44 | 35,59 | 34,44 | 35,19 | 1,15% | 188.260,00 |
28.03.2022 | 34,92 | 35,21 | 34,58 | 34,79 | -1,16% | 163.067,00 |
25.03.2022 | 34,19 | 35,24 | 34,01 | 35,20 | 3,07% | 135.043,00 |
24.03.2022 | 33,87 | 34,46 | 33,61 | 34,15 | 1,04% | 111.258,00 |
23.03.2022 | 34,16 | 34,27 | 33,64 | 33,80 | -1,43% | 157.728,00 |
22.03.2022 | 34,61 | 35,16 | 34,25 | 34,29 | 0,20% | 121.056,00 |
21.03.2022 | 34,41 | 35,04 | 34,03 | 34,22 | -0,67% | 140.538,00 |
18.03.2022 | 34,27 | 34,53 | 33,67 | 34,45 | 0,53% | 498.647,00 |
17.03.2022 | 34,31 | 34,59 | 33,94 | 34,27 | -0,64% | 89.918,00 |
16.03.2022 | 34,02 | 34,54 | 33,94 | 34,49 | 1,95% | 117.854,00 |
15.03.2022 | 34,04 | 34,22 | 33,51 | 33,83 | -0,21% | 103.832,00 |
14.03.2022 | 33,92 | 34,56 | 33,75 | 33,90 | 0,68% | 123.911,00 |
11.03.2022 | 33,93 | 34,28 | 33,31 | 33,67 | 0,18% | 92.107,00 |
10.03.2022 | 32,74 | 33,71 | 32,74 | 33,61 | 1,36% | 76.004,00 |
09.03.2022 | 33,20 | 33,72 | 32,98 | 33,16 | 1,97% | 104.214,00 |
08.03.2022 | 32,87 | 33,17 | 32,35 | 32,52 | 0,00% | 109.770,00 |
07.03.2022 | 33,28 | 33,40 | 32,48 | 32,52 | -2,40% | 107.360,00 |
04.03.2022 | 33,29 | 33,40 | 33,00 | 33,32 | -1,83% | 121.943,00 |
03.03.2022 | 34,06 | 34,10 | 33,66 | 33,94 | -0,06% | 80.074,00 |
02.03.2022 | 32,98 | 34,29 | 32,98 | 33,96 | 4,43% | 104.352,00 |
01.03.2022 | 33,80 | 33,87 | 32,30 | 32,52 | -4,32% | 167.893,00 |
28.02.2022 | 33,87 | 34,17 | 33,76 | 33,99 | -0,70% | 152.807,00 |
25.02.2022 | 33,28 | 34,25 | 33,28 | 34,23 | 3,29% | 96.000,00 |
24.02.2022 | 32,94 | 33,26 | 32,08 | 33,14 | -2,36% | 209.564,00 |
23.02.2022 | 34,68 | 34,90 | 33,86 | 33,94 | -1,65% | 103.426,00 |
22.02.2022 | 34,95 | 35,09 | 34,34 | 34,51 | -1,90% | 116.683,00 |
18.02.2022 | 34,85 | 35,32 | 34,85 | 35,18 | 0,37% | 164.847,00 |
17.02.2022 | 35,05 | 35,16 | 34,76 | 35,05 | -0,43% | 181.625,00 |
16.02.2022 | 34,58 | 35,30 | 34,37 | 35,20 | 1,03% | 105.883,00 |
15.02.2022 | 34,21 | 34,85 | 34,21 | 34,84 | 2,59% | 105.238,00 |
14.02.2022 | 34,32 | 34,54 | 33,75 | 33,96 | -0,73% | 125.371,00 |
11.02.2022 | 33,53 | 34,62 | 33,53 | 34,21 | 0,12% | 113.875,00 |
10.02.2022 | 34,71 | 34,76 | 34,12 | 34,17 | -0,12% | 169.318,00 |
09.02.2022 | 34,68 | 34,72 | 34,03 | 34,21 | -1,41% | 153.385,00 |
08.02.2022 | 34,30 | 34,86 | 34,28 | 34,70 | 1,52% | 121.732,00 |
07.02.2022 | 34,30 | 34,41 | 34,01 | 34,18 | -0,35% | 113.706,00 |
04.02.2022 | 34,49 | 34,64 | 33,80 | 34,30 | 0,03% | 178.469,00 |
03.02.2022 | 34,81 | 34,96 | 34,15 | 34,29 | 0,15% | 110.955,00 |
02.02.2022 | 34,77 | 34,77 | 33,91 | 34,24 | -1,33% | 124.574,00 |
01.02.2022 | 34,62 | 34,77 | 34,10 | 34,70 | -0,74% | 161.705,00 |
31.01.2022 | 33,74 | 34,96 | 33,74 | 34,96 | 0,09% | 220.825,00 |
28.01.2022 | 34,45 | 35,43 | 34,11 | 34,93 | -0,48% | 194.478,00 |
27.01.2022 | 35,90 | 36,88 | 35,01 | 35,10 | -2,34% | 100.073,00 |
26.01.2022 | 36,79 | 37,30 | 35,60 | 35,94 | -1,75% | 118.928,00 |
25.01.2022 | 36,19 | 37,02 | 35,71 | 36,58 | 0,16% | 162.774,00 |
24.01.2022 | 36,45 | 36,65 | 35,72 | 36,52 | 1,11% | 133.595,00 |
21.01.2022 | 35,74 | 37,13 | 35,43 | 36,12 | 1,09% | 248.244,00 |
20.01.2022 | 36,60 | 37,14 | 35,65 | 35,73 | -2,64% | 104.483,00 |
19.01.2022 | 37,77 | 37,82 | 36,67 | 36,70 | -2,57% | 102.125,00 |
18.01.2022 | 38,10 | 38,20 | 37,55 | 37,67 | -1,18% | 108.516,00 |
14.01.2022 | 37,27 | 38,14 | 37,05 | 38,12 | 1,30% | 89.989,00 |
13.01.2022 | 37,16 | 38,00 | 37,12 | 37,63 | 0,51% | 107.910,00 |
12.01.2022 | 37,18 | 37,58 | 36,96 | 37,44 | 0,92% | 115.677,00 |
11.01.2022 | 37,12 | 37,14 | 36,60 | 37,10 | -0,11% | 128.175,00 |
10.01.2022 | 37,03 | 37,20 | 36,60 | 37,14 | 1,06% | 119.835,00 |
07.01.2022 | 36,89 | 37,08 | 36,55 | 36,75 | -0,33% | 57.346,00 |
06.01.2022 | 35,86 | 36,97 | 35,84 | 36,87 | 3,54% | 113.799,00 |
05.01.2022 | 36,16 | 36,20 | 35,51 | 35,61 | 0,03% | 102.797,00 |
04.01.2022 | 35,83 | 36,42 | 35,60 | 35,60 | -0,08% | 100.130,00 |
03.01.2022 | 35,27 | 36,09 | 35,27 | 35,63 | 1,34% | 132.137,00 |
31.12.2021 | 34,72 | 35,28 | 34,65 | 35,16 | 1,21% | 111.696,00 |
30.12.2021 | 35,03 | 35,30 | 34,72 | 34,74 | -0,49% | 140.701,00 |
29.12.2021 | 35,00 | 35,29 | 34,85 | 34,91 | -0,26% | 120.652,00 |
28.12.2021 | 34,91 | 35,27 | 34,23 | 35,00 | -0,14% | 63.557,00 |
27.12.2021 | 34,48 | 35,09 | 34,07 | 35,05 | 1,80% | 78.625,00 |
23.12.2021 | 34,47 | 34,76 | 34,20 | 34,43 | 0,38% | 68.503,00 |
22.12.2021 | 33,81 | 34,41 | 33,66 | 34,30 | 1,57% | 151.112,00 |
21.12.2021 | 33,46 | 33,90 | 33,46 | 33,77 | 1,41% | 176.000,00 |
20.12.2021 | 32,62 | 33,43 | 32,36 | 33,30 | 0,67% | 204.811,00 |
17.12.2021 | 33,53 | 34,09 | 32,60 | 33,08 | -1,19% | 1.185.435,00 |
16.12.2021 | 33,69 | 34,33 | 33,12 | 33,48 | 0,30% | 306.383,00 |
15.12.2021 | 33,24 | 33,69 | 32,91 | 33,38 | 1,18% | 271.796,00 |
14.12.2021 | 32,87 | 33,79 | 32,83 | 32,99 | 0,40% | 265.336,00 |
13.12.2021 | 33,33 | 33,64 | 32,66 | 32,86 | -2,17% | 296.682,00 |
10.12.2021 | 33,99 | 34,07 | 33,44 | 33,59 | -0,74% | 116.559,00 |
09.12.2021 | 33,99 | 34,17 | 33,60 | 33,84 | -1,31% | 120.749,00 |
08.12.2021 | 34,55 | 34,79 | 34,11 | 34,29 | -0,90% | 119.440,00 |
07.12.2021 | 35,13 | 35,32 | 34,49 | 34,60 | -0,69% | 114.220,00 |
06.12.2021 | 35,28 | 35,39 | 34,67 | 34,84 | 1,37% | 221.234,00 |
03.12.2021 | 35,10 | 35,38 | 34,23 | 34,37 | -1,21% | 190.586,00 |
02.12.2021 | 33,90 | 35,59 | 33,80 | 34,79 | 2,38% | 295.814,00 |
01.12.2021 | 35,58 | 35,61 | 33,89 | 33,98 | -0,93% | 153.230,00 |
30.11.2021 | 34,31 | 34,78 | 34,14 | 34,30 | -1,52% | 170.488,00 |
29.11.2021 | 36,10 | 36,18 | 34,74 | 34,83 | -0,91% | 108.716,00 |
26.11.2021 | 35,69 | 35,88 | 34,39 | 35,15 | -4,43% | 117.629,00 |
24.11.2021 | 36,78 | 37,01 | 36,60 | 36,78 | -0,27% | 48.778,00 |
23.11.2021 | 37,03 | 37,24 | 36,84 | 36,88 | 0,60% | 97.057,00 |
22.11.2021 | 36,98 | 37,67 | 36,51 | 36,66 | 1,10% | 112.414,00 |
19.11.2021 | 36,28 | 36,59 | 35,65 | 36,26 | -1,06% | 74.555,00 |
18.11.2021 | 36,69 | 36,70 | 36,21 | 36,65 | -0,11% | 106.623,00 |
17.11.2021 | 37,05 | 37,21 | 36,39 | 36,69 | -1,58% | 80.737,00 |
16.11.2021 | 37,11 | 37,48 | 36,92 | 37,28 | 0,03% | 68.487,00 |
15.11.2021 | 37,56 | 37,56 | 37,08 | 37,27 | -0,53% | 70.930,00 |
12.11.2021 | 38,00 | 38,00 | 37,11 | 37,47 | -1,34% | 58.557,00 |
11.11.2021 | 37,89 | 38,19 | 37,55 | 37,98 | 0,74% | 55.442,00 |
10.11.2021 | 37,89 | 38,12 | 37,50 | 37,70 | -0,53% | 60.634,00 |
09.11.2021 | 37,62 | 38,08 | 37,05 | 37,90 | 0,21% | 85.763,00 |
08.11.2021 | 37,98 | 38,35 | 37,35 | 37,82 | -0,18% | 50.858,00 |
05.11.2021 | 37,28 | 38,06 | 37,13 | 37,89 | 2,63% | 92.988,00 |
04.11.2021 | 37,72 | 38,02 | 36,68 | 36,92 | -2,89% | 102.657,00 |