Echtzeit-Aktienkurs Dime Community Bancshares
Bid:
Ask:
Aktienkurse zur Dime Community Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,08 | 19,40 | 18,99 | 19,03 | -1,91% | 8.215,00 |
| 13.10.2025 | 19,16 | 19,40 | 19,16 | 19,40 | 1,94% | 412,00 |
| 10.10.2025 | 19,29 | 19,75 | 18,85 | 19,03 | -1,65% | 7.205,00 |
| 09.10.2025 | 19,35 | 19,40 | 19,01 | 19,35 | 1,68% | 3.158,00 |
| 08.10.2025 | 19,06 | 19,47 | 19,03 | 19,03 | -0,89% | 8.673,00 |
| 07.10.2025 | 19,11 | 19,64 | 18,98 | 19,20 | -0,18% | 8.173,00 |
| 06.10.2025 | 19,20 | 19,45 | 19,20 | 19,24 | -0,49% | 4.625,00 |
| 02.10.2025 | 19,31 | 19,46 | 19,00 | 19,33 | 0,36% | 6.889,00 |
| 01.10.2025 | 19,19 | 19,50 | 19,19 | 19,26 | 0,52% | 7.118,00 |
| 30.09.2025 | 19,43 | 19,90 | 18,85 | 19,16 | -2,49% | 59.167,00 |
| 29.09.2025 | 19,85 | 20,15 | 19,64 | 19,65 | -1,31% | 5.773,00 |
| 26.09.2025 | 19,81 | 20,15 | 19,81 | 19,91 | -0,28% | 2.344,00 |
| 25.09.2025 | 20,35 | 20,35 | 19,97 | 19,97 | -0,82% | 1.025,00 |
| 24.09.2025 | 19,90 | 20,25 | 19,70 | 20,13 | 1,16% | 9.020,00 |
| 23.09.2025 | 20,40 | 20,40 | 19,62 | 19,90 | -1,24% | 7.817,00 |
| 22.09.2025 | 20,11 | 20,30 | 19,86 | 20,15 | 0,75% | 5.129,00 |
| 19.09.2025 | 20,29 | 20,29 | 19,78 | 20,00 | -0,99% | 3.226,00 |
| 18.09.2025 | 20,31 | 20,31 | 20,00 | 20,20 | -0,04% | 2.010,00 |
| 17.09.2025 | 20,30 | 20,31 | 20,04 | 20,21 | 0,29% | 5.254,00 |
| 16.09.2025 | 20,31 | 20,32 | 20,07 | 20,15 | -0,25% | 19.730,00 |
| 15.09.2025 | 20,07 | 20,31 | 19,96 | 20,20 | -0,54% | 8.217,00 |
| 12.09.2025 | 20,31 | 20,31 | 19,97 | 20,31 | 0,05% | 4.566,00 |
| 11.09.2025 | 20,31 | 20,31 | 20,00 | 20,30 | 0,79% | 5.438,00 |
| 10.09.2025 | 20,00 | 20,14 | 19,62 | 20,14 | 1,05% | 13.565,00 |
| 09.09.2025 | 19,95 | 20,00 | 19,71 | 19,93 | 0,66% | 5.521,00 |
| 08.09.2025 | 19,55 | 19,95 | 19,55 | 19,80 | 1,02% | 7.341,00 |
| 05.09.2025 | 19,58 | 19,65 | 19,53 | 19,60 | 0,72% | 5.008,00 |
| 04.09.2025 | 19,49 | 19,54 | 19,37 | 19,46 | 0,57% | 17.754,00 |
| 03.09.2025 | 19,38 | 19,60 | 19,30 | 19,35 | 0,10% | 10.177,00 |
| 02.09.2025 | 19,11 | 19,39 | 18,96 | 19,33 | 1,15% | 6.027,00 |
| 29.08.2025 | 18,71 | 19,11 | 18,71 | 19,11 | 1,84% | 22.946,00 |
| 28.08.2025 | 18,86 | 18,86 | 18,77 | 18,77 | 0,03% | 5.337,00 |
| 27.08.2025 | 18,66 | 18,90 | 18,66 | 18,76 | 0,64% | 11.113,00 |
| 26.08.2025 | 18,70 | 18,70 | 18,45 | 18,64 | 0,03% | 16.124,00 |
| 25.08.2025 | 18,75 | 18,75 | 18,50 | 18,64 | -0,88% | 17.527,00 |
| 22.08.2025 | 18,70 | 19,02 | 18,70 | 18,80 | 0,00% | 20.758,00 |
| 21.08.2025 | 19,15 | 19,15 | 18,59 | 18,80 | -1,36% | 10.137,00 |
| 20.08.2025 | 19,10 | 19,22 | 19,05 | 19,06 | -0,15% | 7.839,00 |
| 19.08.2025 | 19,35 | 19,35 | 19,02 | 19,09 | -0,58% | 10.801,00 |
| 18.08.2025 | 19,20 | 19,35 | 18,95 | 19,20 | 0,68% | 10.031,00 |
| 15.08.2025 | 19,45 | 19,45 | 18,91 | 19,07 | -1,60% | 6.228,00 |
| 14.08.2025 | 19,15 | 19,38 | 18,93 | 19,38 | 1,05% | 6.916,00 |
| 13.08.2025 | 18,81 | 19,23 | 18,78 | 19,18 | 1,96% | 19.556,00 |
| 12.08.2025 | 19,24 | 19,24 | 18,60 | 18,81 | -1,00% | 17.522,00 |
| 11.08.2025 | 19,47 | 19,70 | 18,90 | 19,00 | -2,16% | 24.657,00 |
| 08.08.2025 | 19,68 | 19,79 | 19,42 | 19,42 | -3,19% | 9.294,00 |
| 07.08.2025 | 20,30 | 20,31 | 20,06 | 20,06 | -0,55% | 4.065,00 |
| 06.08.2025 | 20,30 | 20,32 | 20,17 | 20,17 | 0,10% | 14.639,00 |
| 05.08.2025 | 20,65 | 20,75 | 19,83 | 20,15 | -1,80% | 24.845,00 |
| 04.08.2025 | 20,34 | 20,70 | 20,34 | 20,52 | 1,03% | 26.370,00 |
| 01.08.2025 | 20,39 | 20,56 | 19,91 | 20,31 | -0,44% | 6.949,00 |
| 31.07.2025 | 19,90 | 20,75 | 19,72 | 20,40 | 2,51% | 30.180,00 |
| 30.07.2025 | 19,74 | 19,90 | 19,60 | 19,90 | 0,96% | 4.552,00 |
| 29.07.2025 | 19,68 | 19,87 | 19,45 | 19,71 | 0,15% | 15.271,00 |
| 28.07.2025 | 19,45 | 19,68 | 19,30 | 19,68 | 1,23% | 6.732,00 |
| 25.07.2025 | 19,49 | 19,60 | 19,30 | 19,44 | 0,10% | 5.518,00 |
| 24.07.2025 | 19,29 | 19,75 | 19,29 | 19,42 | -0,51% | 7.668,00 |
| 23.07.2025 | 19,40 | 19,52 | 19,40 | 19,52 | 0,62% | 1.312,00 |
| 22.07.2025 | 19,39 | 19,40 | 19,26 | 19,40 | 0,34% | 4.625,00 |
| 21.07.2025 | 19,35 | 19,35 | 19,23 | 19,34 | 0,83% | 4.493,00 |
| 18.07.2025 | 19,35 | 19,42 | 19,10 | 19,18 | 0,39% | 7.908,00 |
| 17.07.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -0,78% | 2.221,00 |
| 16.07.2025 | 19,18 | 19,25 | 19,17 | 19,25 | -0,47% | 2.556,00 |
| 15.07.2025 | 19,37 | 19,45 | 19,23 | 19,34 | -0,21% | 9.178,00 |
| 14.07.2025 | 19,44 | 19,44 | 19,01 | 19,38 | 0,21% | 5.918,00 |
| 11.07.2025 | 19,41 | 19,45 | 19,20 | 19,34 | -0,36% | 4.464,00 |
| 10.07.2025 | 19,42 | 19,42 | 19,35 | 19,41 | 0,31% | 1.619,00 |
| 09.07.2025 | 19,40 | 19,40 | 19,13 | 19,35 | 0,26% | 3.524,00 |
| 08.07.2025 | 19,44 | 19,44 | 19,03 | 19,30 | -0,64% | 5.643,00 |
| 07.07.2025 | 19,23 | 19,42 | 19,19 | 19,42 | 0,65% | 2.650,00 |
| 03.07.2025 | 19,28 | 19,30 | 19,20 | 19,30 | 1,05% | 2.753,00 |
| 02.07.2025 | 19,21 | 19,39 | 19,10 | 19,10 | -0,73% | 6.559,00 |
| 01.07.2025 | 19,35 | 19,40 | 18,47 | 19,24 | 0,73% | 5.122,00 |
| 30.06.2025 | 18,65 | 19,29 | 18,45 | 19,10 | 3,24% | 11.428,00 |
| 27.06.2025 | 18,29 | 18,50 | 18,22 | 18,50 | 1,23% | 3.362,00 |
| 26.06.2025 | 17,96 | 18,29 | 17,90 | 18,28 | 1,14% | 5.789,00 |
| 25.06.2025 | 17,99 | 18,15 | 17,95 | 18,07 | -0,88% | 5.119,00 |
| 24.06.2025 | 18,27 | 18,29 | 18,00 | 18,23 | 0,25% | 4.234,00 |
| 23.06.2025 | 17,90 | 18,27 | 17,64 | 18,19 | 0,08% | 3.319,00 |
| 20.06.2025 | 17,89 | 18,29 | 17,55 | 18,17 | 2,14% | 8.822,00 |
| 18.06.2025 | 17,83 | 17,85 | 17,72 | 17,79 | -0,50% | 3.398,00 |
| 17.06.2025 | 17,57 | 17,90 | 17,56 | 17,88 | 0,00% | 1.771,00 |
| 16.06.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,11% | 159,00 |
| 13.06.2025 | 17,90 | 17,95 | 17,70 | 17,90 | -0,22% | 4.227,00 |
| 12.06.2025 | 17,94 | 17,95 | 17,71 | 17,94 | 0,06% | 3.424,00 |
| 11.06.2025 | 17,90 | 17,98 | 17,88 | 17,93 | 0,50% | 2.463,00 |
| 10.06.2025 | 17,84 | 17,84 | 17,46 | 17,84 | 0,22% | 4.165,00 |
| 09.06.2025 | 17,40 | 17,90 | 17,40 | 17,80 | 1,02% | 8.813,00 |
| 06.06.2025 | 17,52 | 17,74 | 17,50 | 17,62 | 0,23% | 2.415,00 |
| 05.06.2025 | 17,64 | 17,77 | 17,50 | 17,58 | 0,06% | 15.735,00 |
| 04.06.2025 | 17,68 | 17,69 | 17,50 | 17,57 | -0,40% | 9.792,00 |
| 03.06.2025 | 17,45 | 17,73 | 17,45 | 17,64 | 0,57% | 3.097,00 |
| 02.06.2025 | 17,65 | 17,65 | 17,30 | 17,54 | 1,27% | 13.267,00 |
| 30.05.2025 | 17,79 | 18,41 | 17,05 | 17,32 | -3,24% | 53.392,00 |
| 29.05.2025 | 17,89 | 18,14 | 17,75 | 17,90 | 1,13% | 4.114,00 |
| 28.05.2025 | 18,49 | 18,55 | 17,70 | 17,70 | -3,41% | 6.689,00 |
| 27.05.2025 | 18,20 | 18,45 | 18,18 | 18,33 | 0,69% | 2.439,00 |
| 23.05.2025 | 18,60 | 18,60 | 17,89 | 18,20 | -0,19% | 4.218,00 |
| 22.05.2025 | 18,95 | 18,95 | 18,21 | 18,24 | -0,41% | 3.944,00 |
| 21.05.2025 | 18,70 | 18,78 | 18,31 | 18,31 | -1,29% | 1.533,00 |