Echtzeit-Aktienkurs Bancorp of New Jersey
Bid:
Ask:
Aktienkurse zur Bancorp of New Jersey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2019 | 19,02 | 19,30 | 17,00 | 17,89 | -7,35% | 58.217,00 |
| 30.12.2019 | 19,10 | 19,47 | 19,02 | 19,31 | -0,10% | 10.520,00 |
| 27.12.2019 | 19,26 | 19,37 | 19,17 | 19,33 | -0,54% | 10.047,00 |
| 26.12.2019 | 19,64 | 19,64 | 19,09 | 19,44 | -0,44% | 9.420,00 |
| 23.12.2019 | 19,49 | 19,54 | 19,40 | 19,52 | -1,46% | 1,00 |
| 20.12.2019 | 19,02 | 19,85 | 19,02 | 19,81 | 5,50% | 21.183,00 |
| 19.12.2019 | 19,57 | 19,75 | 18,78 | 18,78 | -4,83% | 26.159,00 |
| 18.12.2019 | 19,95 | 19,95 | 19,59 | 19,73 | -0,95% | 15.231,00 |
| 17.12.2019 | 19,58 | 19,92 | 19,57 | 19,92 | 1,63% | 26.568,00 |
| 16.12.2019 | 19,43 | 19,64 | 19,34 | 19,60 | 2,19% | 97.527,00 |
| 13.12.2019 | 19,05 | 19,18 | 18,99 | 19,18 | 0,42% | 28.836,00 |
| 12.12.2019 | 18,86 | 19,28 | 18,86 | 19,10 | 1,11% | 39.227,00 |
| 11.12.2019 | 18,90 | 18,99 | 18,87 | 18,89 | -0,11% | 42.499,00 |
| 10.12.2019 | 18,86 | 18,91 | 18,76 | 18,91 | 0,05% | 36.119,00 |
| 09.12.2019 | 18,72 | 18,90 | 18,72 | 18,90 | 0,05% | 36.436,00 |
| 06.12.2019 | 18,90 | 19,05 | 18,89 | 18,89 | -0,53% | 6.361,00 |
| 05.12.2019 | 18,72 | 18,99 | 18,72 | 18,99 | 1,44% | 872,00 |
| 04.12.2019 | 18,93 | 18,98 | 18,72 | 18,72 | 0,43% | 2.282,00 |
| 03.12.2019 | 18,60 | 18,75 | 18,50 | 18,64 | -0,80% | 14.264,00 |
| 02.12.2019 | 18,97 | 18,97 | 18,79 | 18,79 | -0,32% | 5.466,00 |
| 29.11.2019 | 18,98 | 19,03 | 18,85 | 18,85 | -0,53% | 3.046,00 |
| 27.11.2019 | 18,95 | 19,00 | 18,91 | 18,95 | 0,21% | 10.622,00 |
| 26.11.2019 | 18,92 | 18,95 | 18,88 | 18,91 | 0,05% | 6.144,00 |
| 25.11.2019 | 18,75 | 19,00 | 18,75 | 18,90 | 0,91% | 28.445,00 |
| 22.11.2019 | 18,72 | 18,76 | 18,70 | 18,73 | 1,44% | 4.561,00 |
| 21.11.2019 | 18,31 | 18,75 | 18,24 | 18,47 | -1,26% | 11.154,00 |
| 20.11.2019 | 18,84 | 18,85 | 18,67 | 18,70 | -0,74% | 15.870,00 |
| 19.11.2019 | 18,80 | 18,95 | 18,72 | 18,84 | 0,48% | 5.764,00 |
| 18.11.2019 | 18,80 | 18,80 | 18,54 | 18,75 | -1,21% | 5.423,00 |
| 15.11.2019 | 18,97 | 18,98 | 18,80 | 18,98 | 0,69% | 6.597,00 |
| 14.11.2019 | 18,89 | 18,89 | 18,80 | 18,85 | -0,26% | 2.874,00 |
| 13.11.2019 | 18,82 | 18,95 | 18,76 | 18,90 | -0,27% | 9.849,00 |
| 12.11.2019 | 18,42 | 18,98 | 18,42 | 18,95 | 0,54% | 12.414,00 |
| 11.11.2019 | 17,85 | 18,95 | 17,85 | 18,85 | -0,82% | 18.196,00 |
| 08.11.2019 | 18,25 | 19,01 | 18,23 | 19,01 | 0,50% | 16.775,00 |
| 07.11.2019 | 18,79 | 18,91 | 18,65 | 18,91 | 0,64% | 17.888,00 |
| 06.11.2019 | 18,60 | 18,79 | 18,53 | 18,79 | 0,75% | 8.756,00 |
| 05.11.2019 | 18,48 | 18,67 | 18,48 | 18,65 | 1,36% | 3.270,00 |
| 04.11.2019 | 18,45 | 18,50 | 18,21 | 18,40 | 0,99% | 41.851,00 |
| 01.11.2019 | 18,29 | 18,45 | 17,99 | 18,22 | 0,44% | 1.829,00 |
| 31.10.2019 | 18,12 | 18,32 | 18,12 | 18,14 | -1,89% | 6.947,00 |
| 30.10.2019 | 18,22 | 18,49 | 18,22 | 18,49 | 3,12% | 34.129,00 |
| 29.10.2019 | 18,42 | 18,50 | 17,93 | 17,93 | -2,29% | 23.201,00 |
| 28.10.2019 | 18,45 | 18,45 | 18,12 | 18,35 | 1,77% | 40.278,00 |
| 25.10.2019 | 18,00 | 18,24 | 17,99 | 18,03 | -0,88% | 15.226,00 |
| 24.10.2019 | 17,25 | 18,26 | 17,15 | 18,19 | 6,13% | 151.652,00 |
| 23.10.2019 | 16,79 | 17,22 | 16,79 | 17,14 | 1,00% | 10.363,00 |
| 22.10.2019 | 16,79 | 17,24 | 16,75 | 16,97 | -0,47% | 58.931,00 |
| 21.10.2019 | 17,05 | 17,19 | 17,02 | 17,05 | 0,29% | 30.661,00 |
| 18.10.2019 | 16,98 | 17,00 | 16,90 | 17,00 | 0,62% | 14.983,00 |
| 17.10.2019 | 16,94 | 17,00 | 16,90 | 16,90 | -0,50% | 2.308,00 |
| 16.10.2019 | 17,06 | 17,06 | 16,87 | 16,98 | 0,00% | 5.068,00 |
| 15.10.2019 | 17,00 | 17,00 | 16,95 | 16,98 | 1,07% | 13.069,00 |
| 14.10.2019 | 16,80 | 16,80 | 16,80 | 16,80 | -0,68% | 921,00 |
| 11.10.2019 | 17,00 | 17,01 | 16,90 | 16,92 | 1,53% | 22.285,00 |
| 10.10.2019 | 16,20 | 16,81 | 16,20 | 16,66 | 0,06% | 40.338,00 |
| 09.10.2019 | 16,50 | 16,65 | 16,50 | 16,65 | 1,22% | 1.917,00 |
| 08.10.2019 | 16,32 | 16,50 | 16,32 | 16,45 | -0,90% | 3.014,00 |
| 07.10.2019 | 16,68 | 16,70 | 16,60 | 16,60 | 0,00% | 3.217,00 |
| 04.10.2019 | 16,39 | 16,60 | 16,39 | 16,60 | 0,55% | 12.681,00 |
| 03.10.2019 | 16,50 | 16,53 | 16,40 | 16,51 | 0,06% | 3.562,00 |
| 02.10.2019 | 16,49 | 16,65 | 16,49 | 16,50 | -1,08% | 18.308,00 |
| 01.10.2019 | 17,00 | 17,00 | 16,68 | 16,68 | -1,24% | 14.787,00 |
| 30.09.2019 | 16,90 | 16,90 | 16,88 | 16,89 | 1,38% | 829,00 |
| 27.09.2019 | 16,66 | 16,66 | 16,66 | 16,66 | -0,36% | 161,00 |
| 26.09.2019 | 16,59 | 16,72 | 16,59 | 16,72 | -0,54% | 996,00 |
| 25.09.2019 | 16,71 | 16,95 | 16,71 | 16,81 | 0,12% | 1.331,00 |
| 24.09.2019 | 17,06 | 17,06 | 16,79 | 16,79 | -0,89% | 2.285,00 |
| 23.09.2019 | 16,81 | 16,94 | 16,80 | 16,94 | -1,22% | 3.829,00 |
| 20.09.2019 | 16,71 | 17,15 | 16,60 | 17,15 | 2,45% | 25.013,00 |
| 19.09.2019 | 16,93 | 17,01 | 16,74 | 16,74 | -0,42% | 28.540,00 |
| 18.09.2019 | 17,02 | 17,03 | 16,71 | 16,81 | -1,26% | 12.338,00 |
| 17.09.2019 | 16,43 | 17,03 | 16,14 | 17,03 | -0,50% | 21.321,00 |
| 16.09.2019 | 17,14 | 17,20 | 17,00 | 17,11 | 0,35% | 25.755,00 |
| 13.09.2019 | 17,14 | 17,20 | 16,98 | 17,05 | 0,41% | 2.263,00 |
| 12.09.2019 | 16,88 | 16,99 | 16,70 | 16,98 | -0,03% | 8.831,00 |
| 11.09.2019 | 16,71 | 16,99 | 16,65 | 16,99 | 2,63% | 11.870,00 |
| 10.09.2019 | 15,77 | 16,60 | 15,50 | 16,55 | 2,35% | 34.396,00 |
| 09.09.2019 | 15,94 | 16,33 | 15,88 | 16,17 | 1,44% | 53.269,00 |
| 06.09.2019 | 16,06 | 16,10 | 15,94 | 15,94 | -1,12% | 3.444,00 |
| 05.09.2019 | 15,70 | 16,20 | 15,70 | 16,12 | 2,68% | 23.088,00 |
| 04.09.2019 | 15,45 | 15,70 | 15,45 | 15,70 | 1,55% | 45.010,00 |
| 03.09.2019 | 15,55 | 15,67 | 15,41 | 15,46 | -1,53% | 26.752,00 |
| 30.08.2019 | 15,93 | 15,93 | 15,70 | 15,70 | -1,32% | 23.528,00 |
| 29.08.2019 | 15,85 | 16,02 | 15,26 | 15,91 | 1,99% | 47.630,00 |
| 28.08.2019 | 15,20 | 15,60 | 15,20 | 15,60 | 2,09% | 18.556,00 |
| 27.08.2019 | 15,50 | 15,51 | 15,09 | 15,28 | -2,05% | 42.783,00 |
| 26.08.2019 | 15,74 | 15,74 | 15,56 | 15,60 | 0,78% | 19.972,00 |
| 23.08.2019 | 15,85 | 15,90 | 15,48 | 15,48 | -2,70% | 15.018,00 |
| 22.08.2019 | 15,73 | 15,91 | 15,70 | 15,91 | 1,27% | 17.328,00 |
| 21.08.2019 | 15,60 | 15,75 | 15,55 | 15,71 | 0,71% | 107.081,00 |
| 20.08.2019 | 15,62 | 15,67 | 15,50 | 15,60 | -0,24% | 112.421,00 |
| 19.08.2019 | 15,44 | 15,70 | 15,44 | 15,64 | 0,84% | 85.103,00 |
| 16.08.2019 | 14,40 | 15,83 | 14,40 | 15,51 | 12,78% | 606.652,00 |
| 15.08.2019 | 13,37 | 13,79 | 13,30 | 13,75 | 1,05% | 24.642,00 |
| 14.08.2019 | 13,63 | 13,63 | 13,61 | 13,61 | 0,87% | 615,00 |
| 13.08.2019 | 13,55 | 13,55 | 13,44 | 13,49 | 0,30% | 4.273,00 |
| 12.08.2019 | 13,42 | 13,56 | 13,37 | 13,45 | -0,94% | 3.992,00 |
| 09.08.2019 | 13,61 | 13,61 | 13,55 | 13,58 | 1,40% | 2.158,00 |
| 08.08.2019 | 13,41 | 13,72 | 13,39 | 13,39 | -1,90% | 1.548,00 |