Echtzeit-Aktienkurs Oritani Financial Corp
Bid:
Ask:
Aktienkurse zur Oritani Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2019 | 18,80 | 18,80 | 18,54 | 18,60 | -1,27% | 1.142.523,00 |
| 27.11.2019 | 18,81 | 18,86 | 18,63 | 18,84 | 0,32% | 225.231,00 |
| 26.11.2019 | 18,93 | 18,97 | 18,74 | 18,78 | -1,52% | 347.717,00 |
| 25.11.2019 | 18,93 | 19,16 | 18,90 | 19,07 | 0,95% | 440.551,00 |
| 22.11.2019 | 19,04 | 19,09 | 18,83 | 18,89 | -0,37% | 193.620,00 |
| 21.11.2019 | 19,00 | 19,03 | 18,80 | 18,96 | 0,21% | 199.435,00 |
| 20.11.2019 | 18,91 | 19,06 | 18,78 | 18,92 | -0,37% | 358.102,00 |
| 19.11.2019 | 19,00 | 19,06 | 18,93 | 18,99 | 0,42% | 338.258,00 |
| 18.11.2019 | 19,05 | 19,05 | 18,85 | 18,91 | -0,94% | 171.546,00 |
| 15.11.2019 | 19,18 | 19,19 | 19,02 | 19,09 | 0,16% | 490.481,00 |
| 14.11.2019 | 19,07 | 19,19 | 19,02 | 19,06 | -0,52% | 283.133,00 |
| 13.11.2019 | 19,23 | 19,23 | 19,07 | 19,16 | -0,98% | 158.862,00 |
| 12.11.2019 | 19,27 | 19,36 | 19,18 | 19,35 | 0,52% | 214.552,00 |
| 11.11.2019 | 19,16 | 19,25 | 19,08 | 19,25 | 0,44% | 149.376,00 |
| 08.11.2019 | 19,04 | 19,29 | 19,03 | 19,17 | 0,45% | 267.660,00 |
| 07.11.2019 | 19,45 | 19,50 | 19,04 | 19,08 | -1,19% | 236.810,00 |
| 06.11.2019 | 19,28 | 19,34 | 19,08 | 19,31 | -0,16% | 373.182,00 |
| 05.11.2019 | 19,20 | 19,38 | 19,09 | 19,34 | 1,10% | 261.268,00 |
| 04.11.2019 | 18,97 | 19,13 | 18,83 | 19,13 | 1,59% | 557.259,00 |
| 01.11.2019 | 18,57 | 18,86 | 18,52 | 18,83 | 0,91% | 572.555,00 |
| 31.10.2019 | 19,07 | 19,07 | 18,53 | 18,66 | -2,61% | 265.991,00 |
| 30.10.2019 | 19,18 | 19,23 | 19,04 | 19,16 | -0,42% | 100.102,00 |
| 29.10.2019 | 19,01 | 19,30 | 18,90 | 19,24 | 0,79% | 211.040,00 |
| 28.10.2019 | 18,75 | 19,24 | 18,75 | 19,09 | 1,81% | 259.361,00 |
| 25.10.2019 | 18,59 | 18,86 | 18,59 | 18,75 | 0,11% | 306.152,00 |
| 24.10.2019 | 18,78 | 18,87 | 18,25 | 18,73 | 0,11% | 274.304,00 |
| 23.10.2019 | 18,79 | 18,93 | 18,61 | 18,71 | -0,27% | 58.964,00 |
| 22.10.2019 | 18,70 | 18,94 | 18,55 | 18,76 | 0,11% | 120.671,00 |
| 21.10.2019 | 18,55 | 18,81 | 18,50 | 18,74 | 1,54% | 172.023,00 |
| 18.10.2019 | 18,13 | 18,52 | 18,13 | 18,46 | 1,35% | 259.879,00 |
| 17.10.2019 | 18,15 | 18,22 | 17,99 | 18,21 | 0,44% | 187.249,00 |
| 16.10.2019 | 18,21 | 18,44 | 18,11 | 18,13 | -0,28% | 186.544,00 |
| 15.10.2019 | 18,01 | 18,19 | 17,98 | 18,18 | 1,00% | 103.070,00 |
| 14.10.2019 | 17,94 | 18,09 | 17,91 | 18,00 | -0,06% | 126.047,00 |
| 11.10.2019 | 17,72 | 18,15 | 17,72 | 18,01 | 2,74% | 260.812,00 |
| 10.10.2019 | 17,41 | 17,63 | 17,40 | 17,53 | 1,04% | 126.033,00 |
| 09.10.2019 | 17,21 | 17,44 | 17,17 | 17,35 | 1,11% | 100.714,00 |
| 08.10.2019 | 17,34 | 17,52 | 17,13 | 17,16 | -2,00% | 137.004,00 |
| 07.10.2019 | 17,35 | 17,66 | 17,28 | 17,51 | 0,81% | 137.240,00 |
| 04.10.2019 | 17,16 | 17,38 | 17,05 | 17,37 | 1,22% | 219.071,00 |
| 03.10.2019 | 17,30 | 17,30 | 16,95 | 17,16 | -1,04% | 117.201,00 |
| 02.10.2019 | 17,30 | 17,38 | 17,18 | 17,34 | -0,40% | 124.160,00 |
| 01.10.2019 | 17,84 | 18,06 | 17,37 | 17,41 | -1,61% | 177.755,00 |
| 30.09.2019 | 17,73 | 17,90 | 17,58 | 17,70 | -0,25% | 361.430,00 |
| 27.09.2019 | 17,72 | 17,87 | 17,61 | 17,74 | 0,62% | 122.044,00 |
| 26.09.2019 | 17,84 | 17,91 | 17,62 | 17,63 | -1,56% | 81.845,00 |
| 25.09.2019 | 17,56 | 17,95 | 17,56 | 17,91 | 2,28% | 155.400,00 |
| 24.09.2019 | 17,79 | 17,83 | 17,49 | 17,51 | -1,35% | 191.743,00 |
| 23.09.2019 | 17,79 | 17,86 | 17,67 | 17,75 | -0,22% | 140.390,00 |
| 20.09.2019 | 17,96 | 18,08 | 17,74 | 17,79 | -1,22% | 718.695,00 |
| 19.09.2019 | 18,10 | 18,29 | 17,99 | 18,01 | -0,33% | 86.782,00 |
| 18.09.2019 | 17,93 | 18,16 | 17,93 | 18,07 | 0,28% | 137.112,00 |
| 17.09.2019 | 18,00 | 18,07 | 17,88 | 18,02 | -0,55% | 110.848,00 |
| 16.09.2019 | 18,25 | 18,43 | 18,10 | 18,12 | -1,52% | 147.837,00 |
| 13.09.2019 | 18,43 | 18,55 | 18,22 | 18,40 | 0,66% | 141.360,00 |
| 12.09.2019 | 17,97 | 18,38 | 17,82 | 18,28 | 1,39% | 150.452,00 |
| 11.09.2019 | 17,90 | 18,05 | 17,62 | 18,03 | 1,24% | 224.575,00 |
| 10.09.2019 | 17,46 | 17,84 | 17,45 | 17,81 | 2,12% | 211.409,00 |
| 09.09.2019 | 17,11 | 17,50 | 17,03 | 17,44 | 2,35% | 129.234,00 |
| 06.09.2019 | 17,26 | 17,30 | 17,03 | 17,04 | -1,10% | 82.593,00 |
| 05.09.2019 | 16,95 | 17,45 | 16,95 | 17,23 | 2,74% | 162.526,00 |
| 04.09.2019 | 16,98 | 16,98 | 16,73 | 16,77 | -0,18% | 159.234,00 |
| 03.09.2019 | 17,04 | 17,04 | 16,60 | 16,80 | -1,93% | 192.925,00 |
| 30.08.2019 | 17,23 | 17,30 | 17,11 | 17,13 | -0,17% | 250.616,00 |
| 29.08.2019 | 17,00 | 17,34 | 17,00 | 17,16 | 1,60% | 275.595,00 |
| 28.08.2019 | 16,65 | 16,96 | 16,65 | 16,89 | 1,08% | 141.543,00 |
| 27.08.2019 | 17,05 | 17,12 | 16,65 | 16,71 | -2,11% | 106.383,00 |
| 26.08.2019 | 16,85 | 17,07 | 16,76 | 17,07 | 1,85% | 116.905,00 |
| 23.08.2019 | 17,34 | 17,38 | 16,71 | 16,76 | -3,46% | 359.880,00 |
| 22.08.2019 | 17,28 | 17,41 | 17,17 | 17,36 | 0,99% | 156.197,00 |
| 21.08.2019 | 17,17 | 17,25 | 17,03 | 17,19 | 0,76% | 170.431,00 |
| 20.08.2019 | 17,27 | 17,27 | 17,00 | 17,06 | -1,56% | 191.282,00 |
| 19.08.2019 | 17,04 | 17,34 | 17,01 | 17,33 | 2,61% | 322.174,00 |
| 16.08.2019 | 16,66 | 16,92 | 16,61 | 16,89 | 2,49% | 305.812,00 |
| 15.08.2019 | 16,84 | 16,84 | 16,42 | 16,48 | -1,73% | 174.644,00 |
| 14.08.2019 | 16,85 | 16,91 | 16,61 | 16,77 | -1,64% | 259.624,00 |
| 13.08.2019 | 16,89 | 17,25 | 16,89 | 17,05 | 0,89% | 79.398,00 |
| 12.08.2019 | 17,07 | 17,07 | 16,86 | 16,90 | -1,23% | 202.635,00 |
| 09.08.2019 | 17,17 | 17,19 | 17,00 | 17,11 | -0,35% | 82.571,00 |
| 08.08.2019 | 16,92 | 17,23 | 16,91 | 17,17 | 1,78% | 173.565,00 |
| 07.08.2019 | 16,93 | 17,00 | 16,65 | 16,87 | -1,11% | 143.852,00 |
| 06.08.2019 | 17,02 | 17,11 | 16,74 | 17,06 | 0,59% | 72.026,00 |
| 05.08.2019 | 17,17 | 17,17 | 16,69 | 16,96 | -2,30% | 175.453,00 |
| 02.08.2019 | 17,75 | 17,75 | 17,21 | 17,36 | -1,92% | 127.007,00 |
| 01.08.2019 | 17,94 | 18,19 | 17,61 | 17,70 | -2,21% | 265.030,00 |
| 31.07.2019 | 18,16 | 18,30 | 18,08 | 18,10 | -0,17% | 288.192,00 |
| 30.07.2019 | 17,81 | 18,15 | 17,78 | 18,13 | 1,40% | 124.803,00 |
| 29.07.2019 | 17,91 | 18,04 | 17,87 | 17,88 | -0,56% | 142.215,00 |
| 26.07.2019 | 17,95 | 18,03 | 17,82 | 17,98 | 0,45% | 174.104,00 |
| 25.07.2019 | 17,81 | 18,00 | 17,69 | 17,90 | 0,73% | 235.104,00 |
| 24.07.2019 | 17,56 | 17,85 | 17,46 | 17,77 | 0,68% | 331.624,00 |
| 23.07.2019 | 17,45 | 17,65 | 17,31 | 17,65 | 1,38% | 298.442,00 |
| 22.07.2019 | 17,33 | 17,47 | 16,53 | 17,41 | 0,40% | 373.939,00 |
| 19.07.2019 | 17,21 | 17,48 | 17,21 | 17,34 | 0,35% | 218.568,00 |
| 18.07.2019 | 17,06 | 17,39 | 17,06 | 17,28 | 0,41% | 599.029,00 |
| 17.07.2019 | 17,18 | 17,34 | 17,08 | 17,21 | 0,00% | 198.668,00 |
| 16.07.2019 | 17,30 | 17,38 | 17,16 | 17,21 | -0,41% | 142.479,00 |
| 15.07.2019 | 17,63 | 17,63 | 17,24 | 17,28 | -1,99% | 103.864,00 |
| 12.07.2019 | 17,43 | 17,67 | 17,40 | 17,63 | 1,21% | 154.470,00 |
| 11.07.2019 | 17,43 | 17,64 | 17,36 | 17,42 | 0,00% | 250.867,00 |